日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 112 113 111 112 150,500
2020/12/29 112 112 110 112 120,600
2020/12/28 112 114 110 111 391,100
2020/12/25 111 115 111 113 379,300
2020/12/24 111 113 111 111 177,200
2020/12/23 111 113 111 112 135,200
2020/12/22 110 112 109 111 366,500
2020/12/21 113 113 110 112 292,900
2020/12/18 113 114 112 112 175,800
2020/12/17 114 115 113 114 123,500
2020/12/16 115 115 114 114 106,100
2020/12/15 115 116 114 115 105,100
2020/12/14 115 116 115 115 105,600
2020/12/11 116 117 114 115 302,400
2020/12/10 116 117 116 116 63,900
2020/12/09 117 118 116 116 94,500
2020/12/08 117 118 116 118 136,700
2020/12/07 118 118 117 117 145,600
2020/12/04 118 119 117 119 100,700
2020/12/03 118 118 117 118 53,700
2020/12/02 119 119 117 117 145,400
2020/12/01 117 119 116 118 138,600
2020/11/30 120 120 117 117 141,600
2020/11/27 119 120 119 119 87,300
2020/11/26 119 120 119 119 95,500
2020/11/25 122 122 119 119 124,300
2020/11/24 122 123 120 120 140,600
2020/11/20 122 122 121 121 127,300
2020/11/19 123 123 122 122 122,100
2020/11/18 123 124 123 123 64,600
2020/11/17 124 125 123 124 146,600
2020/11/16 127 127 124 124 299,800
2020/11/13 127 128 125 125 135,700
2020/11/12 129 130 128 128 227,400
2020/11/11 124 130 124 129 507,100
2020/11/10 126 126 124 125 198,300
2020/11/09 126 126 124 126 123,700
2020/11/06 125 126 124 126 215,500
2020/11/05 122 125 122 125 149,500
2020/11/04 122 124 122 124 126,400
2020/11/02 121 124 120 121 270,900
2020/10/30 126 126 124 125 128,200
2020/10/29 125 126 124 126 125,000
2020/10/28 125 126 125 126 74,000
2020/10/27 124 126 124 126 91,600
2020/10/26 125 126 124 125 75,400
2020/10/23 124 126 124 126 172,800
2020/10/22 124 125 124 124 50,800
2020/10/21 125 126 124 126 128,600
2020/10/20 124 126 124 124 125,300
2020/10/19 124 125 123 124 162,400
2020/10/16 124 124 123 123 140,900
2020/10/15 126 126 123 123 131,000
2020/10/14 124 126 124 126 143,200
2020/10/13 126 126 124 124 131,100
2020/10/12 126 126 124 126 63,900
2020/10/09 126 126 124 125 94,600
2020/10/08 125 126 124 126 116,300
2020/10/07 125 125 124 125 80,700
2020/10/06 125 126 124 125 148,900
2020/10/05 122 125 122 125 236,500
2020/10/02 124 124 119 120 578,700
2020/09/30 126 127 123 123 281,900
2020/09/29 128 128 125 127 272,200
2020/09/28 126 128 125 128 465,000
2020/09/25 123 125 123 124 157,000
2020/09/24 124 125 122 124 305,100
2020/09/23 125 125 123 124 162,300
2020/09/18 125 126 125 126 217,200
2020/09/17 125 125 123 125 162,100
2020/09/16 125 125 123 125 156,900
2020/09/15 125 126 124 124 149,900
2020/09/14 125 126 125 126 215,000
2020/09/11 124 126 123 126 247,200
2020/09/10 123 126 123 125 342,800
2020/09/09 120 123 119 122 385,400
2020/09/08 118 120 118 120 218,900
2020/09/07 116 119 116 118 186,000
2020/09/04 116 118 116 116 198,600
2020/09/03 118 118 117 117 160,700
2020/09/02 117 118 117 117 124,800
2020/09/01 117 118 116 117 226,200
2020/08/31 116 118 116 117 176,800
2020/08/28 117 118 116 117 331,700
2020/08/27 118 118 116 116 215,600
2020/08/26 117 118 117 117 190,900
2020/08/25 117 119 117 117 142,800
2020/08/24 116 118 116 116 99,700
2020/08/21 118 118 116 116 255,300
2020/08/20 119 119 117 117 247,900
2020/08/19 118 120 118 118 99,000
2020/08/18 118 119 117 118 72,500
2020/08/17 118 121 117 117 283,300
2020/08/14 118 120 118 119 107,800
2020/08/13 118 120 117 119 216,800
2020/08/12 120 120 118 118 245,100
2020/08/11 118 120 118 119 203,200
2020/08/07 120 120 118 118 59,800
2020/08/06 118 120 117 120 189,200
2020/08/05 119 121 118 118 140,000
2020/08/04 116 119 116 119 78,500
2020/08/03 114 116 114 116 124,600
2020/07/31 123 123 112 112 448,600
2020/07/30 124 124 122 122 192,600
2020/07/29 125 125 123 123 141,000
2020/07/28 127 127 125 125 111,100
2020/07/27 124 126 123 126 99,900
2020/07/22 124 125 124 124 92,400
2020/07/21 127 127 124 125 110,600
2020/07/20 125 127 123 126 250,800
2020/07/17 123 126 121 125 378,900
2020/07/16 124 124 122 123 155,500
2020/07/15 122 124 122 124 203,100
2020/07/14 119 123 117 122 287,400
2020/07/13 118 119 117 119 151,800
2020/07/10 120 120 116 116 409,100
2020/07/09 123 123 121 121 227,400
2020/07/08 122 123 121 121 124,700
2020/07/07 123 123 120 121 167,400
2020/07/06 120 123 120 122 186,800
2020/07/03 122 123 119 120 319,100
2020/07/02 127 129 121 123 620,600
2020/07/01 127 132 125 127 472,800
2020/06/30 124 128 124 127 510,900
2020/06/29 124 124 122 124 216,800
2020/06/26 123 124 122 124 251,000
2020/06/25 122 124 122 124 381,300
2020/06/24 124 124 122 123 229,600
2020/06/23 123 124 120 124 341,500
2020/06/22 121 123 121 122 130,500
2020/06/19 123 123 120 122 287,800
2020/06/18 122 123 121 122 158,300
2020/06/17 121 124 120 123 182,000
2020/06/16 120 124 120 121 583,500
2020/06/15 119 122 117 117 396,500
2020/06/12 118 121 115 119 510,200
2020/06/11 121 121 118 121 569,800
2020/06/10 123 123 121 123 186,800
2020/06/09 123 126 121 123 310,300
2020/06/08 119 123 119 122 384,900
2020/06/05 116 119 115 118 242,500
2020/06/04 116 117 115 116 178,400
2020/06/03 117 118 115 116 316,400
2020/06/02 114 117 114 115 190,500
2020/06/01 114 115 113 115 226,300
2020/05/29 114 117 114 114 251,200
2020/05/28 117 118 113 114 394,900
2020/05/27 114 119 114 118 827,600
2020/05/26 113 114 112 113 241,200
2020/05/25 112 113 111 113 166,400
2020/05/22 113 113 111 111 142,600
2020/05/21 112 114 111 112 286,700
2020/05/20 111 112 111 112 120,300
2020/05/19 110 112 110 110 170,400
2020/05/18 111 112 109 109 723,700
2020/05/15 113 113 112 112 177,100
2020/05/14 113 114 111 111 474,900
2020/05/13 112 114 112 114 164,900
2020/05/12 113 114 112 114 81,500
2020/05/11 113 114 112 114 235,000
2020/05/08 113 114 112 113 460,500
2020/05/07 112 114 112 112 126,400
2020/05/01 112 113 111 112 272,400
2020/04/30 113 114 112 112 337,600
2020/04/28 111 112 110 111 145,100
2020/04/27 112 112 109 111 517,100
2020/04/24 111 112 110 112 411,300
2020/04/23 112 114 111 113 253,700
2020/04/22 112 113 109 111 606,300
2020/04/21 117 117 111 113 430,000
2020/04/20 118 118 116 117 228,200
2020/04/17 118 120 116 118 355,800
2020/04/16 117 119 115 118 290,600
2020/04/15 119 119 116 118 429,800
2020/04/14 118 119 118 119 333,900
2020/04/13 116 120 116 117 416,600
2020/04/10 115 118 114 116 615,400
2020/04/09 116 118 114 114 653,600
2020/04/08 114 118 111 117 785,700
2020/04/07 112 116 112 115 907,500
2020/04/06 106 111 106 110 730,800
2020/04/03 111 113 106 107 573,500
2020/04/02 112 114 110 111 497,400
2020/04/01 114 117 113 113 482,700
2020/03/31 121 125 115 116 956,800
2020/03/30 120 121 117 120 500,000
2020/03/27 129 129 123 126 783,000
2020/03/26 123 127 120 126 733,900
2020/03/25 119 125 118 124 981,200
2020/03/24 114 118 114 117 700,700
2020/03/23 114 115 105 114 970,900
2020/03/19 114 117 112 114 604,800
2020/03/18 112 117 111 114 704,200
2020/03/17 99 111 97 111 870,900
2020/03/16 103 106 99 101 820,700
2020/03/13 99 101 95 98 1,504,900
2020/03/12 103 108 102 104 845,300
2020/03/11 108 112 106 107 450,700
2020/03/10 101 109 99 108 1,051,100
2020/03/09 111 111 104 106 925,000
2020/03/06 119 119 116 116 422,800
2020/03/05 123 123 120 120 217,600
2020/03/04 118 122 118 121 278,800
2020/03/03 128 129 121 121 563,600
2020/03/02 116 128 116 125 653,800
2020/02/28 124 125 118 119 870,200
2020/02/27 138 138 129 129 690,000
2020/02/26 138 139 137 138 294,900
2020/02/25 136 140 135 139 683,700
2020/02/21 143 143 141 141 169,500
2020/02/20 142 143 142 143 178,400
2020/02/19 140 142 140 141 310,000
2020/02/18 142 142 140 141 264,400
2020/02/17 144 144 141 141 249,500
2020/02/14 145 145 143 144 227,700
2020/02/13 139 145 138 145 541,200
2020/02/12 139 140 137 139 293,600
2020/02/10 141 141 138 138 277,100
2020/02/07 142 143 140 141 169,700
2020/02/06 142 143 141 142 285,400
2020/02/05 142 142 140 141 191,800
2020/02/04 134 139 134 138 350,700
2020/02/03 135 137 135 135 374,600
2020/01/31 134 137 134 136 219,600
2020/01/30 137 137 133 134 415,900
2020/01/29 137 139 136 138 358,700
2020/01/28 140 140 139 139 256,500
2020/01/27 141 142 139 142 402,200
2020/01/24 143 144 142 143 159,300
2020/01/23 144 145 143 143 147,000
2020/01/22 146 146 143 144 229,900
2020/01/21 143 146 142 146 325,100
2020/01/20 143 143 142 142 159,100
2020/01/17 146 146 142 144 497,000
2020/01/16 147 148 146 146 156,000
2020/01/15 147 148 146 148 373,500
2020/01/14 150 150 147 147 338,300
2020/01/10 150 151 149 150 222,900
2020/01/09 150 151 149 150 303,500
2020/01/08 152 152 147 149 574,300
2020/01/07 150 153 150 153 267,700
2020/01/06 153 154 149 149 726,800

このページの先頭へ