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 |
---|---|---|---|---|---|
2019/12/30 | 155 | 156 | 153 | 153 | 114,900 |
2019/12/27 | 154 | 156 | 154 | 154 | 201,600 |
2019/12/26 | 156 | 157 | 154 | 154 | 313,000 |
2019/12/25 | 155 | 158 | 155 | 156 | 662,400 |
2019/12/24 | 155 | 157 | 154 | 156 | 535,800 |
2019/12/23 | 154 | 155 | 153 | 155 | 395,100 |
2019/12/20 | 154 | 155 | 153 | 153 | 230,400 |
2019/12/19 | 153 | 154 | 152 | 154 | 309,400 |
2019/12/18 | 155 | 155 | 152 | 153 | 361,800 |
2019/12/17 | 153 | 155 | 152 | 154 | 456,500 |
2019/12/16 | 152 | 153 | 150 | 152 | 433,000 |
2019/12/13 | 153 | 154 | 151 | 152 | 373,200 |
2019/12/12 | 153 | 154 | 151 | 152 | 467,100 |
2019/12/11 | 151 | 153 | 150 | 153 | 569,100 |
2019/12/10 | 151 | 152 | 150 | 150 | 187,600 |
2019/12/09 | 150 | 152 | 149 | 150 | 337,800 |
2019/12/06 | 149 | 151 | 149 | 150 | 149,300 |
2019/12/05 | 150 | 150 | 148 | 149 | 155,700 |
2019/12/04 | 148 | 150 | 146 | 149 | 416,000 |
2019/12/03 | 149 | 150 | 147 | 149 | 261,600 |
2019/12/02 | 150 | 152 | 149 | 150 | 490,400 |
2019/11/29 | 153 | 154 | 149 | 150 | 539,400 |
2019/11/28 | 158 | 159 | 151 | 152 | 877,600 |
2019/11/27 | 153 | 159 | 153 | 158 | 1,263,400 |
2019/11/26 | 153 | 154 | 151 | 152 | 600,200 |
2019/11/25 | 148 | 153 | 148 | 152 | 934,000 |
2019/11/22 | 146 | 151 | 146 | 147 | 825,100 |
2019/11/21 | 146 | 147 | 144 | 146 | 370,000 |
2019/11/20 | 146 | 147 | 144 | 145 | 559,900 |
2019/11/19 | 147 | 150 | 143 | 146 | 1,442,400 |
2019/11/18 | 142 | 150 | 140 | 146 | 2,018,600 |
2019/11/15 | 138 | 142 | 138 | 142 | 410,400 |
2019/11/14 | 139 | 140 | 138 | 138 | 386,900 |
2019/11/13 | 140 | 141 | 139 | 139 | 345,900 |
2019/11/12 | 141 | 141 | 140 | 141 | 119,300 |
2019/11/11 | 140 | 141 | 140 | 141 | 210,300 |
2019/11/08 | 141 | 141 | 139 | 140 | 215,100 |
2019/11/07 | 141 | 141 | 139 | 140 | 274,000 |
2019/11/06 | 141 | 141 | 139 | 141 | 236,600 |
2019/11/05 | 140 | 141 | 139 | 141 | 186,800 |
2019/11/01 | 139 | 140 | 138 | 140 | 222,100 |
2019/10/31 | 141 | 141 | 138 | 139 | 415,500 |
2019/10/30 | 140 | 142 | 140 | 141 | 580,600 |
2019/10/29 | 139 | 140 | 138 | 139 | 262,500 |
2019/10/28 | 138 | 140 | 137 | 140 | 467,100 |
2019/10/25 | 138 | 138 | 136 | 137 | 214,800 |
2019/10/24 | 138 | 138 | 136 | 137 | 225,200 |
2019/10/23 | 138 | 138 | 135 | 136 | 504,100 |
2019/10/21 | 138 | 139 | 136 | 138 | 291,200 |
2019/10/18 | 137 | 138 | 136 | 137 | 326,600 |
2019/10/17 | 137 | 141 | 136 | 136 | 1,434,700 |
2019/10/16 | 136 | 137 | 135 | 137 | 721,400 |
2019/10/15 | 134 | 135 | 134 | 134 | 204,900 |
2019/10/11 | 133 | 135 | 132 | 135 | 385,400 |
2019/10/10 | 133 | 134 | 131 | 133 | 303,000 |
2019/10/09 | 131 | 135 | 130 | 134 | 614,300 |
2019/10/08 | 129 | 133 | 129 | 132 | 412,900 |
2019/10/07 | 129 | 130 | 128 | 128 | 322,400 |
2019/10/04 | 130 | 131 | 129 | 129 | 207,300 |
2019/10/03 | 132 | 133 | 130 | 130 | 278,700 |
2019/10/02 | 129 | 134 | 128 | 134 | 395,900 |
2019/10/01 | 131 | 132 | 128 | 129 | 585,500 |
2019/09/30 | 133 | 134 | 131 | 132 | 414,300 |
2019/09/27 | 134 | 135 | 133 | 133 | 401,000 |
2019/09/26 | 136 | 137 | 133 | 134 | 361,100 |
2019/09/25 | 137 | 137 | 134 | 134 | 638,700 |
2019/09/24 | 136 | 142 | 135 | 139 | 1,906,400 |
2019/09/20 | 136 | 136 | 135 | 136 | 143,800 |
2019/09/19 | 135 | 136 | 134 | 134 | 207,900 |
2019/09/18 | 139 | 139 | 135 | 135 | 473,800 |
2019/09/17 | 138 | 141 | 136 | 139 | 1,256,300 |
2019/09/13 | 136 | 137 | 135 | 135 | 296,900 |
2019/09/12 | 136 | 138 | 135 | 136 | 467,600 |
2019/09/11 | 134 | 136 | 133 | 136 | 375,600 |
2019/09/10 | 132 | 134 | 132 | 134 | 298,900 |
2019/09/09 | 133 | 133 | 132 | 132 | 129,300 |
2019/09/06 | 136 | 136 | 132 | 132 | 302,600 |
2019/09/05 | 135 | 136 | 134 | 135 | 374,600 |
2019/09/04 | 133 | 136 | 133 | 135 | 395,200 |
2019/09/03 | 134 | 134 | 132 | 133 | 185,400 |
2019/09/02 | 130 | 135 | 129 | 133 | 537,200 |
2019/08/30 | 128 | 130 | 127 | 129 | 341,000 |
2019/08/29 | 126 | 128 | 126 | 127 | 176,000 |
2019/08/28 | 127 | 129 | 126 | 126 | 229,600 |
2019/08/27 | 127 | 130 | 127 | 127 | 401,600 |
2019/08/26 | 125 | 128 | 124 | 128 | 517,500 |
2019/08/23 | 127 | 127 | 126 | 127 | 168,800 |
2019/08/22 | 128 | 129 | 125 | 127 | 622,400 |
2019/08/21 | 127 | 129 | 126 | 128 | 235,900 |
2019/08/20 | 128 | 129 | 127 | 129 | 262,100 |
2019/08/19 | 128 | 129 | 127 | 127 | 274,400 |
2019/08/16 | 127 | 129 | 126 | 126 | 279,500 |
2019/08/15 | 128 | 130 | 126 | 128 | 760,500 |
2019/08/14 | 131 | 132 | 129 | 132 | 443,200 |
2019/08/13 | 130 | 132 | 129 | 129 | 430,900 |
2019/08/09 | 130 | 136 | 130 | 132 | 1,147,700 |
2019/08/08 | 123 | 131 | 123 | 129 | 1,382,000 |
2019/08/07 | 126 | 128 | 122 | 123 | 928,600 |
2019/08/06 | 120 | 129 | 119 | 127 | 1,798,400 |
2019/08/05 | 130 | 131 | 122 | 123 | 1,629,600 |
2019/08/02 | 130 | 136 | 126 | 132 | 1,580,300 |
2019/08/01 | 132 | 134 | 132 | 132 | 316,200 |
2019/07/31 | 131 | 135 | 126 | 133 | 2,338,900 |
2019/07/30 | 134 | 136 | 133 | 135 | 347,700 |
2019/07/29 | 133 | 135 | 132 | 135 | 631,000 |
2019/07/26 | 133 | 135 | 133 | 133 | 192,600 |
2019/07/25 | 134 | 134 | 133 | 133 | 132,000 |
2019/07/24 | 135 | 135 | 133 | 134 | 392,400 |
2019/07/23 | 132 | 135 | 132 | 134 | 355,900 |
2019/07/22 | 133 | 135 | 132 | 132 | 530,600 |
2019/07/19 | 131 | 133 | 130 | 132 | 372,000 |
2019/07/18 | 133 | 133 | 129 | 130 | 648,000 |
2019/07/17 | 131 | 134 | 129 | 133 | 790,200 |
2019/07/16 | 133 | 134 | 130 | 131 | 774,400 |
2019/07/12 | 138 | 139 | 131 | 132 | 1,327,400 |
2019/07/11 | 138 | 139 | 137 | 137 | 187,100 |
2019/07/10 | 138 | 140 | 135 | 138 | 908,900 |
2019/07/09 | 140 | 142 | 137 | 139 | 913,000 |
2019/07/08 | 136 | 142 | 136 | 140 | 1,889,100 |
2019/07/05 | 139 | 141 | 134 | 136 | 1,967,000 |
2019/07/04 | 143 | 145 | 138 | 140 | 2,058,700 |
2019/07/03 | 133 | 145 | 132 | 145 | 4,507,100 |
2019/07/02 | 132 | 133 | 130 | 131 | 560,900 |
2019/07/01 | 132 | 132 | 129 | 132 | 927,900 |
2019/06/28 | 124 | 132 | 123 | 129 | 1,492,400 |
2019/06/27 | 126 | 129 | 124 | 125 | 1,000,500 |
2019/06/26 | 125 | 127 | 124 | 125 | 982,300 |
2019/06/25 | 127 | 128 | 123 | 126 | 1,252,800 |
2019/06/24 | 121 | 129 | 119 | 127 | 2,940,700 |
2019/06/21 | 120 | 121 | 118 | 119 | 922,500 |
2019/06/20 | 116 | 120 | 116 | 120 | 734,600 |
2019/06/19 | 117 | 118 | 116 | 116 | 300,200 |
2019/06/18 | 119 | 120 | 115 | 115 | 677,200 |
2019/06/17 | 121 | 121 | 119 | 120 | 274,300 |
2019/06/14 | 117 | 121 | 117 | 121 | 615,800 |
2019/06/13 | 117 | 119 | 116 | 119 | 587,600 |
2019/06/12 | 116 | 118 | 115 | 117 | 439,700 |
2019/06/11 | 118 | 118 | 115 | 116 | 432,200 |
2019/06/10 | 118 | 118 | 116 | 118 | 410,200 |
2019/06/07 | 119 | 120 | 116 | 117 | 426,400 |
2019/06/06 | 116 | 119 | 115 | 118 | 1,052,100 |
2019/06/05 | 114 | 116 | 114 | 115 | 347,300 |
2019/06/04 | 111 | 113 | 111 | 113 | 436,800 |
2019/06/03 | 113 | 114 | 109 | 110 | 893,000 |
2019/05/31 | 114 | 114 | 113 | 114 | 332,600 |
2019/05/30 | 114 | 115 | 113 | 114 | 272,400 |
2019/05/29 | 115 | 115 | 113 | 114 | 386,200 |
2019/05/28 | 115 | 116 | 114 | 115 | 287,700 |
2019/05/27 | 114 | 115 | 114 | 115 | 137,600 |
2019/05/24 | 113 | 114 | 112 | 114 | 314,000 |
2019/05/23 | 115 | 116 | 114 | 114 | 258,300 |
2019/05/22 | 115 | 116 | 115 | 116 | 341,800 |
2019/05/21 | 115 | 115 | 113 | 115 | 650,100 |
2019/05/20 | 116 | 117 | 115 | 115 | 444,000 |
2019/05/17 | 117 | 117 | 115 | 116 | 346,800 |
2019/05/16 | 114 | 117 | 114 | 115 | 1,119,100 |
2019/05/15 | 112 | 114 | 110 | 114 | 480,800 |
2019/05/14 | 109 | 113 | 108 | 112 | 751,900 |
2019/05/13 | 112 | 113 | 111 | 111 | 463,000 |
2019/05/10 | 110 | 113 | 110 | 111 | 898,500 |
2019/05/09 | 115 | 115 | 109 | 111 | 1,104,000 |
2019/05/08 | 115 | 116 | 114 | 115 | 672,700 |
2019/05/07 | 117 | 117 | 115 | 116 | 312,700 |
2019/04/26 | 117 | 119 | 116 | 119 | 442,600 |
2019/04/25 | 117 | 119 | 116 | 119 | 577,400 |
2019/04/24 | 116 | 118 | 114 | 116 | 965,400 |
2019/04/23 | 117 | 118 | 115 | 115 | 522,000 |
2019/04/22 | 117 | 117 | 115 | 116 | 413,500 |
2019/04/19 | 115 | 117 | 115 | 117 | 705,300 |
2019/04/18 | 118 | 119 | 114 | 115 | 1,260,600 |
2019/04/17 | 119 | 120 | 117 | 118 | 905,300 |
2019/04/16 | 122 | 123 | 119 | 119 | 3,388,400 |
2019/04/15 | 117 | 120 | 117 | 120 | 825,300 |
2019/04/12 | 120 | 120 | 116 | 118 | 1,190,800 |
2019/04/11 | 120 | 120 | 117 | 119 | 837,900 |
2019/04/10 | 120 | 120 | 118 | 120 | 1,067,500 |
2019/04/09 | 123 | 123 | 120 | 121 | 560,900 |
2019/04/08 | 124 | 126 | 120 | 121 | 2,086,300 |
2019/04/05 | 121 | 121 | 119 | 121 | 703,900 |
2019/04/04 | 118 | 121 | 118 | 120 | 1,019,600 |
2019/04/03 | 121 | 123 | 118 | 120 | 2,574,600 |
2019/04/02 | 121 | 129 | 120 | 122 | 6,535,500 |
2019/04/01 | 122 | 124 | 117 | 122 | 16,959,200 |
2019/03/29 | 100 | 146 | 100 | 127 | 71,542,500 |
2019/03/28 | 100 | 101 | 99 | 100 | 426,100 |
2019/03/27 | 101 | 102 | 99 | 101 | 525,400 |
2019/03/26 | 103 | 104 | 101 | 103 | 754,400 |
2019/03/25 | 103 | 104 | 101 | 103 | 851,700 |
2019/03/22 | 101 | 104 | 101 | 103 | 392,300 |
2019/03/20 | 101 | 103 | 101 | 101 | 581,500 |
2019/03/19 | 101 | 101 | 100 | 100 | 201,000 |
2019/03/18 | 101 | 101 | 100 | 100 | 199,400 |
2019/03/15 | 100 | 101 | 100 | 100 | 200,400 |
2019/03/14 | 100 | 101 | 99 | 100 | 212,000 |
2019/03/13 | 100 | 101 | 99 | 99 | 255,300 |
2019/03/12 | 100 | 101 | 100 | 100 | 365,000 |
2019/03/11 | 99 | 101 | 99 | 99 | 272,400 |
2019/03/08 | 100 | 101 | 98 | 98 | 748,900 |
2019/03/07 | 103 | 103 | 101 | 101 | 416,200 |
2019/03/06 | 104 | 104 | 102 | 103 | 300,400 |
2019/03/05 | 106 | 106 | 103 | 104 | 876,400 |
2019/03/04 | 102 | 106 | 101 | 106 | 974,700 |
2019/03/01 | 100 | 101 | 99 | 101 | 350,000 |
2019/02/28 | 100 | 101 | 99 | 100 | 208,400 |
2019/02/27 | 99 | 100 | 99 | 99 | 340,100 |
2019/02/26 | 101 | 102 | 99 | 99 | 318,900 |
2019/02/25 | 101 | 102 | 100 | 101 | 264,000 |
2019/02/22 | 101 | 102 | 100 | 101 | 413,000 |
2019/02/21 | 101 | 102 | 101 | 101 | 160,700 |
2019/02/20 | 101 | 102 | 100 | 101 | 135,500 |
2019/02/19 | 101 | 102 | 101 | 101 | 161,200 |
2019/02/18 | 100 | 102 | 100 | 101 | 371,900 |
2019/02/15 | 100 | 101 | 99 | 99 | 259,700 |
2019/02/14 | 100 | 101 | 99 | 100 | 257,300 |
2019/02/13 | 100 | 101 | 98 | 99 | 412,900 |
2019/02/12 | 99 | 100 | 98 | 100 | 186,100 |
2019/02/08 | 100 | 100 | 98 | 99 | 268,400 |
2019/02/07 | 101 | 102 | 99 | 100 | 386,300 |
2019/02/06 | 102 | 102 | 101 | 102 | 377,200 |
2019/02/05 | 100 | 102 | 99 | 102 | 459,800 |
2019/02/04 | 98 | 100 | 98 | 100 | 219,200 |
2019/02/01 | 98 | 99 | 97 | 97 | 362,000 |
2019/01/31 | 97 | 99 | 97 | 99 | 359,100 |
2019/01/30 | 99 | 99 | 96 | 97 | 460,100 |
2019/01/29 | 100 | 100 | 98 | 98 | 233,100 |
2019/01/28 | 100 | 101 | 99 | 99 | 292,900 |
2019/01/25 | 98 | 100 | 98 | 100 | 512,400 |
2019/01/24 | 100 | 100 | 97 | 98 | 540,300 |
2019/01/23 | 99 | 101 | 98 | 99 | 452,300 |
2019/01/22 | 100 | 101 | 98 | 100 | 649,100 |
2019/01/21 | 102 | 103 | 100 | 100 | 727,000 |
2019/01/18 | 101 | 103 | 101 | 101 | 333,600 |
2019/01/17 | 101 | 104 | 100 | 101 | 529,000 |
2019/01/16 | 101 | 102 | 100 | 102 | 435,600 |
2019/01/15 | 100 | 102 | 100 | 102 | 298,600 |
2019/01/11 | 101 | 102 | 100 | 101 | 146,500 |
2019/01/10 | 102 | 102 | 100 | 101 | 375,900 |
2019/01/09 | 103 | 104 | 101 | 102 | 335,800 |
2019/01/08 | 101 | 103 | 100 | 102 | 447,700 |
2019/01/07 | 99 | 101 | 98 | 101 | 496,200 |
2019/01/04 | 97 | 97 | 94 | 96 | 415,600 |