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
2021/12/30 139 140 137 140 649,700
2021/12/29 134 139 134 139 1,245,200
2021/12/28 132 135 132 133 502,400
2021/12/27 135 135 132 133 616,300
2021/12/24 134 136 133 134 656,400
2021/12/23 133 135 132 134 852,200
2021/12/22 130 133 129 132 406,700
2021/12/21 131 131 128 130 373,600
2021/12/20 132 136 129 129 1,036,100
2021/12/17 130 132 130 132 532,100
2021/12/16 131 132 130 131 391,000
2021/12/15 127 131 127 131 453,000
2021/12/14 128 129 127 129 570,100
2021/12/13 132 132 128 129 681,900
2021/12/10 131 132 130 131 427,800
2021/12/09 133 134 131 131 398,000
2021/12/08 133 134 132 133 310,900
2021/12/07 132 134 130 132 554,100
2021/12/06 132 132 130 130 388,700
2021/12/03 128 131 127 131 694,900
2021/12/02 126 127 124 127 644,000
2021/12/01 126 130 123 126 1,409,300
2021/11/30 130 132 125 126 963,700
2021/11/29 129 133 128 129 858,900
2021/11/26 136 136 131 132 1,248,900
2021/11/25 138 138 136 137 345,300
2021/11/24 137 140 136 136 441,000
2021/11/22 134 137 133 137 511,100
2021/11/19 135 136 133 135 829,100
2021/11/18 139 139 134 135 1,089,000
2021/11/17 140 141 137 139 609,600
2021/11/16 140 143 138 141 1,018,500
2021/11/15 138 140 136 138 742,700
2021/11/12 137 140 137 138 523,000
2021/11/11 139 141 137 138 1,468,000
2021/11/10 142 142 139 139 648,700
2021/11/09 140 144 139 144 1,041,900
2021/11/08 138 141 137 139 1,189,500
2021/11/05 142 144 134 138 3,080,100
2021/11/04 142 145 141 142 1,247,400
2021/11/02 147 148 142 143 1,866,800
2021/11/01 152 153 144 146 3,075,500
2021/10/29 158 161 153 157 2,474,500
2021/10/28 154 158 153 154 1,161,100
2021/10/27 160 160 155 156 1,415,000
2021/10/26 157 163 156 161 2,633,000
2021/10/25 150 160 146 160 3,725,100
2021/10/22 146 152 146 150 2,758,500
2021/10/21 147 150 145 148 2,668,900
2021/10/20 156 159 146 148 5,219,900
2021/10/19 161 164 155 158 3,955,300
2021/10/18 156 170 153 163 12,761,200
2021/10/15 144 147 144 147 1,216,100
2021/10/14 147 148 141 143 3,069,100
2021/10/13 158 158 147 148 5,079,800
2021/10/12 163 167 159 162 3,051,300
2021/10/11 159 167 158 161 3,777,600
2021/10/08 157 161 153 158 2,360,400
2021/10/07 166 167 157 158 8,021,900
2021/10/06 163 176 158 176 10,694,800
2021/10/05 157 165 152 164 7,965,200
2021/10/04 154 161 148 152 6,352,700
2021/10/01 148 153 146 150 2,319,000
2021/09/30 151 152 142 150 4,294,200
2021/09/29 145 152 142 146 4,216,000
2021/09/28 141 147 139 147 2,251,800
2021/09/27 139 141 138 139 617,500
2021/09/24 136 139 134 139 739,600
2021/09/22 138 138 131 133 967,500
2021/09/21 135 139 135 139 568,000
2021/09/17 140 141 138 141 431,900
2021/09/16 140 142 138 141 753,800
2021/09/15 138 140 137 140 567,200
2021/09/14 142 142 138 139 804,000
2021/09/13 135 143 135 143 1,939,000
2021/09/10 135 135 134 135 195,400
2021/09/09 133 135 132 135 464,500
2021/09/08 134 134 133 134 221,700
2021/09/07 135 135 132 134 531,500
2021/09/06 135 135 134 135 432,800
2021/09/03 133 134 132 134 470,300
2021/09/02 133 134 132 133 352,600
2021/09/01 134 135 132 134 278,600
2021/08/31 135 135 133 135 365,900
2021/08/30 133 134 132 134 372,800
2021/08/27 132 132 131 132 189,200
2021/08/26 132 133 131 131 444,600
2021/08/25 133 135 130 130 693,500
2021/08/24 130 133 130 133 618,500
2021/08/23 127 131 127 131 322,700
2021/08/20 129 130 127 128 632,000
2021/08/19 130 131 128 128 316,900
2021/08/18 131 133 128 130 684,900
2021/08/17 134 134 130 131 627,000
2021/08/16 130 134 128 132 1,168,700
2021/08/13 129 131 128 130 680,500
2021/08/12 129 129 127 129 352,400
2021/08/11 127 129 127 129 333,400
2021/08/10 127 127 126 127 199,600
2021/08/06 127 127 125 125 323,300
2021/08/05 126 127 125 126 416,200
2021/08/04 129 129 126 126 379,500
2021/08/03 129 130 128 128 245,900
2021/08/02 129 130 128 130 356,700
2021/07/30 129 131 128 130 627,400
2021/07/29 128 129 127 127 278,400
2021/07/28 127 129 127 128 164,600
2021/07/27 127 129 127 129 290,000
2021/07/26 128 128 126 128 278,200
2021/07/21 126 128 125 127 393,200
2021/07/20 126 127 125 125 484,700
2021/07/19 130 130 126 127 497,400
2021/07/16 130 130 128 130 364,500
2021/07/15 129 130 128 128 399,700
2021/07/14 130 132 128 130 1,143,200
2021/07/13 129 138 129 131 2,701,000
2021/07/12 127 129 126 128 444,700
2021/07/09 125 127 124 127 417,800
2021/07/08 126 126 125 125 153,000
2021/07/07 127 127 126 126 152,400
2021/07/06 127 128 126 127 212,600
2021/07/05 128 128 126 126 240,000
2021/07/02 127 128 126 128 220,200
2021/07/01 126 128 126 126 227,500
2021/06/30 126 128 126 126 205,200
2021/06/29 127 128 125 125 371,500
2021/06/28 126 128 126 128 240,200
2021/06/25 126 129 125 127 675,100
2021/06/24 125 126 125 126 148,800
2021/06/23 125 126 125 126 285,800
2021/06/22 124 125 123 125 293,200
2021/06/21 124 124 121 122 789,900
2021/06/18 128 128 125 125 842,300
2021/06/17 128 129 127 127 457,600
2021/06/16 128 131 127 129 733,900
2021/06/15 129 129 126 128 417,900
2021/06/14 130 130 128 128 101,700
2021/06/11 128 130 126 130 369,300
2021/06/10 129 129 126 128 742,700
2021/06/09 131 131 128 129 279,600
2021/06/08 130 131 129 130 289,200
2021/06/07 130 131 129 131 510,300
2021/06/04 129 130 128 130 509,100
2021/06/03 129 129 128 128 144,500
2021/06/02 128 129 127 129 329,900
2021/06/01 128 130 127 129 491,900
2021/05/31 129 129 127 129 188,700
2021/05/28 128 129 127 129 294,600
2021/05/27 128 129 126 127 365,800
2021/05/26 129 130 127 127 421,900
2021/05/25 132 132 129 130 561,900
2021/05/24 131 133 130 133 395,000
2021/05/21 133 133 130 131 535,100
2021/05/20 133 134 132 133 348,200
2021/05/19 129 135 129 133 1,175,200
2021/05/18 127 132 127 130 613,300
2021/05/17 133 133 126 127 1,280,700
2021/05/14 130 133 130 133 1,198,000
2021/05/13 127 130 126 129 637,700
2021/05/12 129 131 124 128 1,334,500
2021/05/11 128 130 128 129 586,400
2021/05/10 129 131 129 130 650,200
2021/05/07 130 132 129 131 984,100
2021/05/06 128 133 128 132 1,998,200
2021/04/30 124 129 124 126 1,891,400
2021/04/28 128 130 122 124 3,248,400
2021/04/27 130 139 128 128 7,788,100
2021/04/26 127 133 126 132 4,831,600
2021/04/23 143 144 128 129 21,501,100
2021/04/22 144 170 135 139 95,209,100
2021/04/21 119 138 116 129 12,922,100
2021/04/20 115 116 114 114 214,700
2021/04/19 116 116 115 115 76,400
2021/04/16 116 116 115 116 44,500
2021/04/15 116 116 115 115 101,900
2021/04/14 116 116 114 115 333,300
2021/04/13 117 118 116 116 154,100
2021/04/12 117 118 116 117 166,500
2021/04/09 118 118 116 117 346,700
2021/04/08 117 117 115 115 197,800
2021/04/07 116 117 115 116 178,100
2021/04/06 118 118 116 116 357,300
2021/04/05 118 118 117 117 291,700
2021/04/02 119 120 116 118 763,300
2021/04/01 122 122 118 119 952,600
2021/03/31 123 123 120 123 566,800
2021/03/30 124 124 122 123 435,000
2021/03/29 128 128 125 127 555,000
2021/03/26 126 128 126 127 260,500
2021/03/25 125 127 125 126 285,400
2021/03/24 125 125 121 124 577,400
2021/03/23 130 130 125 126 376,000
2021/03/22 125 130 125 129 557,300
2021/03/19 126 127 124 125 606,800
2021/03/18 126 128 126 127 355,000
2021/03/17 128 128 126 127 261,800
2021/03/16 129 131 126 127 468,900
2021/03/15 126 133 126 129 672,200
2021/03/12 127 128 124 126 406,600
2021/03/11 123 128 122 128 921,900
2021/03/10 121 123 120 123 369,700
2021/03/09 122 122 120 122 274,300
2021/03/08 121 122 120 121 216,500
2021/03/05 120 122 118 121 440,100
2021/03/04 122 122 119 121 480,500
2021/03/03 121 123 120 122 556,500
2021/03/02 123 123 118 120 590,300
2021/03/01 122 123 120 123 620,700
2021/02/26 123 124 120 121 673,600
2021/02/25 120 126 120 124 976,000
2021/02/24 124 124 118 121 1,199,100
2021/02/22 116 141 115 124 6,280,600
2021/02/19 113 115 113 115 243,000
2021/02/18 116 116 113 113 446,900
2021/02/17 114 116 114 115 325,200
2021/02/16 113 114 112 113 340,000
2021/02/15 113 113 112 113 333,900
2021/02/12 113 113 111 111 346,700
2021/02/10 112 114 112 112 379,500
2021/02/09 113 114 111 112 553,300
2021/02/08 114 115 113 113 437,700
2021/02/05 114 114 113 113 106,000
2021/02/04 112 114 112 113 244,600
2021/02/03 111 113 111 112 190,500
2021/02/02 111 112 110 112 137,400
2021/02/01 110 111 109 110 204,000
2021/01/29 113 113 110 111 292,200
2021/01/28 111 114 111 112 681,300
2021/01/27 113 113 112 112 183,200
2021/01/26 114 114 112 112 623,800
2021/01/25 115 116 114 115 236,200
2021/01/22 115 117 114 115 231,300
2021/01/21 114 116 114 115 166,800
2021/01/20 115 116 114 114 173,400
2021/01/19 116 117 115 115 143,400
2021/01/18 116 117 114 116 245,100
2021/01/15 117 118 116 116 175,200
2021/01/14 118 119 116 116 294,100
2021/01/13 119 120 118 119 213,400
2021/01/12 119 121 115 119 712,800
2021/01/08 120 121 119 120 235,600
2021/01/07 118 120 117 120 390,900
2021/01/06 113 119 113 117 354,500
2021/01/05 112 113 111 113 96,000
2021/01/04 113 113 110 111 274,900

このページの先頭へ