住石ホールディングス(1514)の株価時系列情報
住石ホールディングス(1514)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 96 | 99 | 96 | 97 | 748,200 |
2018/12/27 | 96 | 100 | 94 | 98 | 895,500 |
2018/12/26 | 86 | 90 | 86 | 90 | 1,401,200 |
2018/12/25 | 87 | 88 | 85 | 86 | 1,296,200 |
2018/12/21 | 94 | 94 | 90 | 92 | 1,364,100 |
2018/12/20 | 99 | 100 | 93 | 94 | 1,216,600 |
2018/12/19 | 101 | 101 | 99 | 100 | 654,100 |
2018/12/18 | 101 | 103 | 100 | 101 | 835,700 |
2018/12/17 | 104 | 105 | 102 | 102 | 439,300 |
2018/12/14 | 105 | 106 | 103 | 105 | 521,400 |
2018/12/13 | 104 | 107 | 104 | 106 | 391,000 |
2018/12/12 | 101 | 106 | 101 | 105 | 794,600 |
2018/12/11 | 109 | 109 | 102 | 103 | 915,600 |
2018/12/10 | 109 | 110 | 108 | 108 | 265,800 |
2018/12/07 | 112 | 113 | 110 | 112 | 382,200 |
2018/12/06 | 115 | 115 | 112 | 112 | 432,800 |
2018/12/05 | 113 | 115 | 112 | 115 | 408,100 |
2018/12/04 | 120 | 120 | 114 | 114 | 477,000 |
2018/12/03 | 115 | 120 | 115 | 119 | 752,100 |
2018/11/30 | 114 | 116 | 114 | 115 | 317,800 |
2018/11/29 | 115 | 116 | 115 | 115 | 304,800 |
2018/11/28 | 114 | 115 | 114 | 114 | 253,200 |
2018/11/27 | 113 | 115 | 113 | 114 | 335,900 |
2018/11/26 | 111 | 114 | 111 | 113 | 277,700 |
2018/11/22 | 111 | 113 | 110 | 112 | 468,100 |
2018/11/21 | 111 | 112 | 109 | 111 | 622,100 |
2018/11/20 | 115 | 115 | 112 | 112 | 316,100 |
2018/11/19 | 113 | 116 | 113 | 115 | 362,700 |
2018/11/16 | 115 | 116 | 113 | 113 | 407,300 |
2018/11/15 | 116 | 117 | 113 | 116 | 485,100 |
2018/11/14 | 117 | 118 | 116 | 116 | 339,300 |
2018/11/13 | 119 | 119 | 116 | 117 | 437,600 |
2018/11/12 | 123 | 123 | 120 | 120 | 342,700 |
2018/11/09 | 124 | 124 | 122 | 123 | 414,200 |
2018/11/08 | 123 | 124 | 122 | 124 | 519,300 |
2018/11/07 | 123 | 125 | 122 | 123 | 437,400 |
2018/11/06 | 123 | 124 | 122 | 122 | 285,100 |
2018/11/05 | 122 | 125 | 122 | 123 | 399,200 |
2018/11/02 | 119 | 123 | 119 | 121 | 702,100 |
2018/11/01 | 120 | 121 | 118 | 120 | 707,400 |
2018/10/31 | 120 | 125 | 120 | 122 | 699,300 |
2018/10/30 | 117 | 122 | 116 | 121 | 664,400 |
2018/10/29 | 118 | 120 | 117 | 118 | 621,500 |
2018/10/26 | 121 | 123 | 115 | 117 | 1,137,800 |
2018/10/25 | 123 | 124 | 119 | 120 | 997,500 |
2018/10/24 | 127 | 127 | 125 | 127 | 697,900 |
2018/10/23 | 129 | 129 | 125 | 127 | 835,900 |
2018/10/22 | 131 | 131 | 128 | 130 | 658,500 |
2018/10/19 | 130 | 132 | 130 | 131 | 462,800 |
2018/10/18 | 133 | 134 | 131 | 131 | 317,900 |
2018/10/17 | 132 | 134 | 132 | 133 | 135,100 |
2018/10/16 | 131 | 133 | 130 | 132 | 353,400 |
2018/10/15 | 132 | 133 | 131 | 131 | 280,100 |
2018/10/12 | 131 | 132 | 129 | 132 | 515,700 |
2018/10/11 | 131 | 133 | 129 | 131 | 918,000 |
2018/10/10 | 135 | 137 | 134 | 135 | 367,400 |
2018/10/09 | 137 | 137 | 133 | 134 | 638,800 |
2018/10/05 | 138 | 139 | 137 | 137 | 300,700 |
2018/10/04 | 141 | 142 | 139 | 140 | 548,600 |
2018/10/03 | 143 | 143 | 140 | 140 | 486,100 |
2018/10/02 | 143 | 145 | 141 | 143 | 1,150,700 |
2018/10/01 | 148 | 149 | 145 | 145 | 1,149,500 |
2018/09/28 | 146 | 148 | 146 | 147 | 346,800 |
2018/09/27 | 146 | 147 | 145 | 146 | 764,700 |
2018/09/26 | 145 | 147 | 145 | 147 | 380,800 |
2018/09/25 | 144 | 146 | 143 | 145 | 558,500 |
2018/09/21 | 141 | 144 | 141 | 143 | 581,600 |
2018/09/20 | 141 | 141 | 140 | 141 | 268,400 |
2018/09/19 | 140 | 141 | 139 | 140 | 350,900 |
2018/09/18 | 136 | 140 | 136 | 139 | 668,500 |
2018/09/14 | 136 | 138 | 136 | 137 | 239,800 |
2018/09/13 | 135 | 138 | 135 | 136 | 360,100 |
2018/09/12 | 136 | 136 | 134 | 135 | 441,700 |
2018/09/11 | 136 | 136 | 135 | 135 | 126,800 |
2018/09/10 | 134 | 136 | 134 | 135 | 169,200 |
2018/09/07 | 132 | 135 | 131 | 134 | 446,800 |
2018/09/06 | 133 | 134 | 132 | 133 | 329,500 |
2018/09/05 | 134 | 135 | 133 | 134 | 452,500 |
2018/09/04 | 136 | 137 | 134 | 135 | 395,100 |
2018/09/03 | 136 | 136 | 134 | 135 | 268,400 |
2018/08/31 | 136 | 138 | 136 | 136 | 191,600 |
2018/08/30 | 138 | 139 | 136 | 138 | 323,700 |
2018/08/29 | 139 | 139 | 137 | 138 | 245,300 |
2018/08/28 | 140 | 141 | 138 | 138 | 308,500 |
2018/08/27 | 139 | 141 | 139 | 139 | 427,100 |
2018/08/24 | 138 | 140 | 137 | 139 | 271,100 |
2018/08/23 | 137 | 139 | 136 | 139 | 304,800 |
2018/08/22 | 135 | 138 | 134 | 137 | 272,800 |
2018/08/21 | 136 | 136 | 134 | 134 | 270,600 |
2018/08/20 | 135 | 137 | 134 | 136 | 457,100 |
2018/08/17 | 133 | 136 | 132 | 135 | 371,700 |
2018/08/16 | 134 | 134 | 130 | 133 | 912,000 |
2018/08/15 | 137 | 138 | 135 | 135 | 349,200 |
2018/08/14 | 136 | 138 | 136 | 137 | 269,900 |
2018/08/13 | 138 | 139 | 135 | 136 | 814,300 |
2018/08/10 | 142 | 143 | 139 | 139 | 385,100 |
2018/08/09 | 142 | 142 | 141 | 141 | 65,100 |
2018/08/08 | 140 | 143 | 140 | 142 | 460,200 |
2018/08/07 | 141 | 141 | 138 | 140 | 443,500 |
2018/08/06 | 141 | 142 | 139 | 141 | 640,900 |
2018/08/03 | 143 | 144 | 142 | 142 | 352,900 |
2018/08/02 | 144 | 145 | 142 | 142 | 515,800 |
2018/08/01 | 145 | 146 | 143 | 144 | 597,200 |
2018/07/31 | 145 | 148 | 144 | 145 | 1,327,900 |
2018/07/30 | 148 | 150 | 147 | 148 | 858,500 |
2018/07/27 | 149 | 150 | 148 | 149 | 400,300 |
2018/07/26 | 149 | 150 | 147 | 148 | 675,000 |
2018/07/25 | 148 | 150 | 147 | 150 | 454,400 |
2018/07/24 | 146 | 148 | 146 | 148 | 416,100 |
2018/07/23 | 147 | 148 | 146 | 146 | 363,100 |
2018/07/20 | 148 | 150 | 146 | 148 | 818,700 |
2018/07/19 | 147 | 148 | 146 | 148 | 422,300 |
2018/07/18 | 146 | 147 | 145 | 146 | 562,800 |
2018/07/17 | 145 | 146 | 143 | 145 | 384,200 |
2018/07/13 | 146 | 147 | 144 | 145 | 563,800 |
2018/07/12 | 147 | 148 | 144 | 146 | 684,100 |
2018/07/11 | 148 | 148 | 145 | 146 | 491,400 |
2018/07/10 | 146 | 150 | 146 | 148 | 653,700 |
2018/07/09 | 145 | 146 | 143 | 146 | 334,000 |
2018/07/06 | 141 | 146 | 141 | 145 | 528,800 |
2018/07/05 | 145 | 145 | 140 | 141 | 829,700 |
2018/07/04 | 146 | 147 | 144 | 145 | 445,300 |
2018/07/03 | 146 | 149 | 144 | 146 | 774,800 |
2018/07/02 | 148 | 150 | 146 | 146 | 446,200 |
2018/06/29 | 151 | 151 | 148 | 148 | 588,500 |
2018/06/28 | 148 | 152 | 147 | 152 | 816,700 |
2018/06/27 | 152 | 152 | 148 | 149 | 624,400 |
2018/06/26 | 146 | 154 | 144 | 152 | 1,542,200 |
2018/06/25 | 148 | 150 | 145 | 147 | 953,200 |
2018/06/22 | 146 | 148 | 145 | 146 | 320,900 |
2018/06/21 | 149 | 150 | 147 | 148 | 526,700 |
2018/06/20 | 149 | 150 | 143 | 149 | 1,354,500 |
2018/06/19 | 149 | 151 | 147 | 149 | 1,372,400 |
2018/06/18 | 153 | 154 | 148 | 149 | 1,345,300 |
2018/06/15 | 157 | 158 | 154 | 154 | 1,756,200 |
2018/06/14 | 158 | 161 | 156 | 157 | 1,261,800 |
2018/06/13 | 158 | 161 | 157 | 159 | 938,200 |
2018/06/12 | 160 | 160 | 158 | 159 | 938,900 |
2018/06/11 | 163 | 163 | 158 | 159 | 1,195,300 |
2018/06/08 | 163 | 164 | 162 | 163 | 534,900 |
2018/06/07 | 170 | 170 | 162 | 164 | 3,116,100 |
2018/06/06 | 157 | 161 | 155 | 158 | 1,317,500 |
2018/06/05 | 156 | 157 | 154 | 156 | 1,219,900 |
2018/06/04 | 156 | 157 | 154 | 154 | 811,000 |
2018/06/01 | 154 | 157 | 152 | 154 | 2,450,400 |
2018/05/31 | 156 | 159 | 153 | 154 | 1,789,100 |
2018/05/30 | 155 | 158 | 153 | 155 | 2,350,800 |
2018/05/29 | 163 | 164 | 158 | 159 | 1,087,000 |
2018/05/28 | 169 | 169 | 162 | 163 | 1,459,300 |
2018/05/25 | 172 | 173 | 166 | 169 | 1,627,600 |
2018/05/24 | 175 | 175 | 170 | 172 | 1,076,700 |
2018/05/23 | 177 | 178 | 173 | 175 | 1,141,100 |
2018/05/22 | 180 | 182 | 177 | 178 | 1,459,100 |
2018/05/21 | 178 | 180 | 176 | 179 | 1,708,100 |
2018/05/18 | 171 | 177 | 171 | 177 | 2,649,000 |
2018/05/17 | 169 | 171 | 169 | 171 | 891,800 |
2018/05/16 | 168 | 170 | 166 | 169 | 1,953,800 |
2018/05/15 | 171 | 173 | 170 | 173 | 1,063,500 |
2018/05/14 | 172 | 173 | 169 | 171 | 861,000 |
2018/05/11 | 172 | 172 | 169 | 171 | 919,700 |
2018/05/10 | 170 | 173 | 169 | 171 | 1,200,100 |
2018/05/09 | 166 | 171 | 165 | 169 | 2,235,200 |
2018/05/08 | 165 | 166 | 164 | 166 | 608,100 |
2018/05/07 | 165 | 167 | 164 | 165 | 522,100 |
2018/05/02 | 164 | 166 | 163 | 165 | 860,300 |
2018/05/01 | 166 | 167 | 164 | 165 | 727,400 |
2018/04/27 | 166 | 167 | 164 | 167 | 1,481,900 |
2018/04/26 | 170 | 170 | 165 | 166 | 1,088,000 |
2018/04/25 | 169 | 172 | 167 | 169 | 2,057,900 |
2018/04/24 | 173 | 174 | 169 | 171 | 2,255,700 |
2018/04/23 | 162 | 171 | 162 | 170 | 3,336,300 |
2018/04/20 | 161 | 165 | 160 | 162 | 1,620,600 |
2018/04/19 | 161 | 163 | 160 | 163 | 1,384,800 |
2018/04/18 | 159 | 162 | 158 | 161 | 1,402,400 |
2018/04/17 | 159 | 161 | 155 | 159 | 2,790,700 |
2018/04/16 | 161 | 161 | 155 | 156 | 1,131,100 |
2018/04/13 | 159 | 161 | 158 | 161 | 649,400 |
2018/04/12 | 157 | 160 | 155 | 159 | 847,400 |
2018/04/11 | 154 | 158 | 154 | 156 | 929,700 |
2018/04/10 | 155 | 156 | 152 | 154 | 764,200 |
2018/04/09 | 157 | 157 | 154 | 155 | 517,000 |
2018/04/06 | 159 | 160 | 157 | 158 | 548,600 |
2018/04/05 | 161 | 161 | 159 | 159 | 416,800 |
2018/04/04 | 161 | 163 | 158 | 161 | 842,400 |
2018/04/03 | 160 | 162 | 159 | 161 | 674,100 |
2018/04/02 | 163 | 163 | 161 | 162 | 693,000 |
2018/03/30 | 159 | 162 | 158 | 160 | 1,806,900 |
2018/03/29 | 157 | 158 | 153 | 156 | 805,000 |
2018/03/28 | 153 | 156 | 152 | 156 | 1,045,500 |
2018/03/27 | 154 | 157 | 154 | 157 | 849,400 |
2018/03/26 | 154 | 154 | 149 | 153 | 1,498,400 |
2018/03/23 | 157 | 159 | 155 | 156 | 1,239,100 |
2018/03/22 | 161 | 162 | 159 | 162 | 551,200 |
2018/03/20 | 160 | 162 | 158 | 160 | 719,600 |
2018/03/19 | 164 | 168 | 160 | 161 | 2,972,100 |
2018/03/16 | 164 | 165 | 161 | 163 | 1,740,100 |
2018/03/15 | 162 | 164 | 160 | 163 | 822,900 |
2018/03/14 | 161 | 163 | 160 | 163 | 593,000 |
2018/03/13 | 161 | 162 | 160 | 161 | 274,100 |
2018/03/12 | 160 | 163 | 160 | 163 | 1,092,700 |
2018/03/09 | 160 | 160 | 157 | 159 | 915,100 |
2018/03/08 | 158 | 160 | 158 | 159 | 1,032,100 |
2018/03/07 | 159 | 159 | 154 | 158 | 732,400 |
2018/03/06 | 158 | 162 | 156 | 159 | 1,161,300 |
2018/03/05 | 162 | 162 | 153 | 155 | 1,763,100 |
2018/03/02 | 161 | 163 | 160 | 162 | 1,076,900 |
2018/03/01 | 166 | 166 | 163 | 165 | 1,468,600 |
2018/02/28 | 164 | 167 | 163 | 167 | 1,922,300 |
2018/02/27 | 168 | 168 | 165 | 166 | 1,646,100 |
2018/02/26 | 160 | 166 | 159 | 164 | 2,729,200 |
2018/02/23 | 156 | 160 | 155 | 158 | 1,608,400 |
2018/02/22 | 157 | 158 | 153 | 155 | 2,072,200 |
2018/02/21 | 158 | 160 | 156 | 157 | 1,158,400 |
2018/02/20 | 160 | 160 | 157 | 158 | 1,289,600 |
2018/02/19 | 155 | 162 | 155 | 160 | 1,825,700 |
2018/02/16 | 153 | 157 | 153 | 155 | 1,810,300 |
2018/02/15 | 153 | 154 | 151 | 152 | 1,801,300 |
2018/02/14 | 151 | 154 | 147 | 151 | 2,932,200 |
2018/02/13 | 155 | 157 | 150 | 150 | 1,766,100 |
2018/02/09 | 147 | 154 | 147 | 153 | 2,554,100 |
2018/02/08 | 151 | 158 | 151 | 157 | 2,635,100 |
2018/02/07 | 160 | 161 | 152 | 152 | 3,359,600 |
2018/02/06 | 155 | 157 | 147 | 154 | 7,365,600 |
2018/02/05 | 165 | 166 | 161 | 163 | 4,978,000 |
2018/02/02 | 170 | 173 | 168 | 170 | 3,835,100 |
2018/02/01 | 181 | 182 | 171 | 172 | 7,117,900 |
2018/01/31 | 186 | 189 | 183 | 185 | 3,281,700 |
2018/01/30 | 196 | 196 | 179 | 184 | 6,723,500 |
2018/01/29 | 197 | 199 | 195 | 196 | 3,453,900 |
2018/01/26 | 199 | 199 | 193 | 196 | 2,533,200 |
2018/01/25 | 194 | 197 | 191 | 196 | 2,247,200 |
2018/01/24 | 197 | 199 | 191 | 193 | 3,586,500 |
2018/01/23 | 201 | 203 | 195 | 199 | 5,989,500 |
2018/01/22 | 185 | 205 | 185 | 200 | 16,921,400 |
2018/01/19 | 181 | 186 | 180 | 184 | 1,826,600 |
2018/01/18 | 184 | 185 | 181 | 181 | 1,208,100 |
2018/01/17 | 182 | 185 | 179 | 183 | 2,540,300 |
2018/01/16 | 183 | 185 | 179 | 184 | 3,868,100 |
2018/01/15 | 180 | 183 | 179 | 182 | 1,962,200 |
2018/01/12 | 182 | 183 | 178 | 179 | 1,466,100 |
2018/01/11 | 182 | 187 | 179 | 181 | 4,967,500 |
2018/01/10 | 176 | 184 | 174 | 184 | 5,544,300 |
2018/01/09 | 169 | 176 | 168 | 175 | 4,642,200 |
2018/01/05 | 169 | 170 | 165 | 168 | 2,371,400 |
2018/01/04 | 164 | 170 | 163 | 169 | 3,761,100 |