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
2022/12/30 398 412 388 393 2,644,800
2022/12/29 388 401 380 398 2,314,500
2022/12/28 397 406 387 388 2,378,000
2022/12/27 400 420 394 401 2,925,400
2022/12/26 393 404 384 396 2,506,000
2022/12/23 400 402 382 388 2,050,800
2022/12/22 405 409 387 407 1,933,800
2022/12/21 388 411 385 400 1,951,500
2022/12/20 402 408 375 393 4,203,900
2022/12/19 421 427 399 403 3,710,000
2022/12/16 448 453 418 423 6,525,400
2022/12/15 411 459 411 455 13,078,100
2022/12/14 392 419 390 415 4,654,600
2022/12/13 424 436 393 393 7,008,100
2022/12/12 383 416 377 410 7,778,800
2022/12/09 390 390 373 382 4,822,600
2022/12/08 406 428 390 394 19,548,900
2022/12/07 402 434 388 419 30,079,000
2022/12/06 398 413 363 370 16,691,800
2022/12/05 329 413 312 399 33,037,500
2022/12/02 336 336 336 336 4,566,700
2022/12/01 257 269 254 256 2,810,000
2022/11/30 253 266 249 254 4,349,500
2022/11/29 241 253 233 252 5,003,700
2022/11/28 222 241 220 239 2,760,000
2022/11/25 229 229 220 222 1,187,600
2022/11/24 207 230 207 225 4,529,200
2022/11/22 200 207 200 205 1,000,600
2022/11/21 202 202 198 201 414,100
2022/11/18 204 204 201 202 566,300
2022/11/17 204 206 202 202 561,200
2022/11/16 206 207 202 204 701,100
2022/11/15 203 207 202 206 1,234,700
2022/11/14 205 207 201 203 1,210,800
2022/11/11 199 206 197 206 1,317,900
2022/11/10 198 199 195 199 765,400
2022/11/09 199 200 195 199 1,059,100
2022/11/08 204 204 198 200 1,191,300
2022/11/07 206 206 198 203 1,473,400
2022/11/04 212 216 204 204 1,634,000
2022/11/02 209 216 208 208 1,393,500
2022/11/01 210 214 205 207 1,228,200
2022/10/31 210 212 206 209 787,400
2022/10/28 214 216 208 208 2,156,400
2022/10/27 217 220 213 214 945,500
2022/10/26 220 221 214 215 1,069,200
2022/10/25 216 223 216 220 741,500
2022/10/24 224 224 216 216 1,281,900
2022/10/21 222 231 220 221 1,928,900
2022/10/20 238 239 220 222 4,155,700
2022/10/19 233 243 225 238 2,647,000
2022/10/18 221 230 219 229 2,548,300
2022/10/17 207 219 205 217 2,024,800
2022/10/14 210 212 206 212 2,110,100
2022/10/13 205 216 203 203 4,224,800
2022/10/12 190 207 190 207 4,329,400
2022/10/11 185 195 185 191 2,567,900
2022/10/07 185 192 185 187 3,170,800
2022/10/06 185 192 182 189 4,195,300
2022/10/05 194 195 185 185 3,581,200
2022/10/04 199 206 189 191 4,278,400
2022/10/03 200 203 192 199 4,496,900
2022/09/30 207 213 207 208 1,447,000
2022/09/29 216 220 207 211 2,272,500
2022/09/28 222 223 210 213 3,686,800
2022/09/27 228 228 215 216 4,036,600
2022/09/26 234 234 224 225 3,475,400
2022/09/22 233 241 230 238 1,778,200
2022/09/21 234 236 229 234 1,848,300
2022/09/20 239 244 234 234 1,679,700
2022/09/16 246 247 240 240 1,561,900
2022/09/15 245 252 241 249 1,808,800
2022/09/14 246 250 243 245 1,801,100
2022/09/13 251 256 248 250 2,021,000
2022/09/12 259 260 252 255 2,288,300
2022/09/09 272 272 260 263 2,613,300
2022/09/08 271 276 266 269 3,129,400
2022/09/07 278 281 270 275 3,773,200
2022/09/06 266 282 262 274 6,170,800
2022/09/05 262 270 255 262 4,254,500
2022/09/02 254 261 243 258 3,426,100
2022/09/01 253 256 250 251 1,921,300
2022/08/31 250 260 249 256 3,285,300
2022/08/30 243 256 237 256 4,399,600
2022/08/29 245 250 240 242 2,982,800
2022/08/26 248 261 242 250 4,608,000
2022/08/25 235 251 230 249 3,767,400
2022/08/24 239 241 234 234 2,358,800
2022/08/23 233 243 230 234 3,299,000
2022/08/22 243 244 226 230 5,614,600
2022/08/19 235 246 233 241 5,367,100
2022/08/18 228 232 224 230 1,703,800
2022/08/17 233 237 227 228 2,562,900
2022/08/16 241 241 231 232 3,367,400
2022/08/15 243 246 237 243 2,092,000
2022/08/12 245 248 241 243 2,338,700
2022/08/10 246 251 239 239 2,431,300
2022/08/09 273 273 242 242 8,320,300
2022/08/08 279 288 270 276 8,562,900
2022/08/05 247 282 247 273 9,922,000
2022/08/04 242 270 238 249 11,971,300
2022/08/03 223 247 221 246 9,445,100
2022/08/02 210 225 209 224 5,275,500
2022/08/01 203 213 199 213 7,104,700
2022/07/29 218 224 212 216 3,715,100
2022/07/28 220 220 210 216 3,153,300
2022/07/27 218 226 214 216 4,935,000
2022/07/26 217 221 211 219 4,249,800
2022/07/25 223 227 212 212 4,774,800
2022/07/22 212 229 207 228 10,536,100
2022/07/21 198 214 197 212 6,660,700
2022/07/20 202 204 197 198 2,336,100
2022/07/19 195 202 195 201 2,711,600
2022/07/15 194 198 190 193 2,418,100
2022/07/14 189 194 187 192 2,685,400
2022/07/13 186 190 185 190 1,833,600
2022/07/12 187 189 183 187 1,407,700
2022/07/11 185 189 184 187 2,375,700
2022/07/08 182 187 181 183 2,462,600
2022/07/07 180 180 173 180 2,309,700
2022/07/06 183 183 176 178 3,043,300
2022/07/05 182 188 181 188 2,376,300
2022/07/04 180 183 177 183 2,424,600
2022/07/01 179 181 176 177 1,810,500
2022/06/30 183 183 179 180 1,660,900
2022/06/29 180 187 179 185 2,355,900
2022/06/28 180 183 179 181 1,618,000
2022/06/27 177 180 176 180 1,656,900
2022/06/24 174 176 172 175 1,414,900
2022/06/23 175 178 172 174 2,040,300
2022/06/22 184 185 175 177 2,165,300
2022/06/21 176 183 176 180 2,191,200
2022/06/20 180 180 173 174 2,795,100
2022/06/17 180 186 178 183 2,800,400
2022/06/16 185 190 183 183 1,703,600
2022/06/15 190 192 183 186 1,956,500
2022/06/14 189 192 187 190 2,079,500
2022/06/13 194 197 191 192 1,990,500
2022/06/10 198 200 193 196 2,730,500
2022/06/09 206 206 196 200 3,038,200
2022/06/08 198 206 197 204 3,533,800
2022/06/07 201 205 195 197 3,455,900
2022/06/06 193 200 192 199 3,333,800
2022/06/03 201 203 190 192 4,593,200
2022/06/02 202 204 199 199 2,500,500
2022/06/01 211 212 200 201 3,933,000
2022/05/31 212 218 206 206 3,711,600
2022/05/30 212 216 209 210 1,963,800
2022/05/27 214 217 207 212 3,284,600
2022/05/26 220 223 213 214 4,789,700
2022/05/25 224 233 218 220 5,773,000
2022/05/24 242 245 218 218 12,952,200
2022/05/23 215 245 209 243 17,357,000
2022/05/20 205 223 203 214 30,592,500
2022/05/19 192 210 187 204 29,461,300
2022/05/18 169 199 169 197 29,238,100
2022/05/17 176 178 164 166 9,944,300
2022/05/16 185 185 172 180 10,498,700
2022/05/13 165 170 164 169 1,180,100
2022/05/12 169 171 165 165 2,013,000
2022/05/11 174 174 165 167 2,828,800
2022/05/10 174 175 171 173 1,733,300
2022/05/09 181 182 173 178 1,549,200
2022/05/06 179 182 178 180 1,360,200
2022/05/02 180 183 176 179 1,795,400
2022/04/28 178 185 178 183 1,731,500
2022/04/27 176 180 176 179 825,100
2022/04/26 177 178 172 178 1,613,400
2022/04/25 175 178 172 178 1,547,100
2022/04/22 183 186 178 178 1,848,200
2022/04/21 182 186 181 185 2,358,400
2022/04/20 181 183 178 183 2,077,700
2022/04/19 176 184 174 183 3,718,700
2022/04/18 185 186 169 176 7,548,000
2022/04/15 178 183 176 180 1,998,700
2022/04/14 172 180 172 180 2,423,900
2022/04/13 169 174 168 174 1,663,300
2022/04/12 168 169 165 169 1,902,000
2022/04/11 174 177 169 170 2,289,700
2022/04/08 164 172 161 172 2,538,200
2022/04/07 169 169 162 163 1,300,200
2022/04/06 165 169 164 167 1,753,300
2022/04/05 165 166 162 162 1,135,100
2022/04/04 164 166 160 165 1,048,600
2022/04/01 167 168 162 164 2,188,500
2022/03/31 180 183 168 169 4,250,400
2022/03/30 176 180 173 179 1,192,200
2022/03/29 178 179 174 179 2,178,700
2022/03/28 179 184 178 180 1,976,800
2022/03/25 177 180 175 176 1,852,400
2022/03/24 179 182 172 176 2,910,200
2022/03/23 184 184 175 177 3,200,500
2022/03/22 184 193 183 186 3,410,100
2022/03/18 184 187 179 179 1,681,200
2022/03/17 178 185 177 181 2,949,800
2022/03/16 172 178 170 176 1,303,300
2022/03/15 172 173 167 171 1,831,900
2022/03/14 175 175 169 174 1,713,400
2022/03/11 172 180 171 178 2,788,400
2022/03/10 160 172 159 172 3,011,100
2022/03/09 171 177 166 167 5,053,300
2022/03/08 173 175 163 163 5,186,800
2022/03/07 185 194 172 178 13,813,800
2022/03/04 170 180 166 175 9,349,000
2022/03/03 161 179 160 173 12,240,300
2022/03/02 150 156 148 152 2,530,900
2022/03/01 146 151 145 150 2,035,600
2022/02/28 139 148 139 144 2,075,300
2022/02/25 140 140 137 137 949,300
2022/02/24 138 142 137 142 1,009,100
2022/02/22 138 138 135 138 489,000
2022/02/21 137 138 136 137 380,700
2022/02/18 138 139 137 139 408,100
2022/02/17 139 140 137 138 632,500
2022/02/16 137 139 136 139 473,200
2022/02/15 140 140 136 136 392,100
2022/02/14 137 140 136 140 862,100
2022/02/10 137 137 135 137 462,900
2022/02/09 138 138 137 137 255,300
2022/02/08 137 139 137 139 534,000
2022/02/07 139 139 136 136 662,700
2022/02/04 136 139 135 139 1,105,800
2022/02/03 136 138 135 135 765,100
2022/02/02 132 137 132 136 1,214,800
2022/02/01 135 137 129 131 2,543,900
2022/01/31 136 140 136 140 868,700
2022/01/28 136 138 135 136 751,100
2022/01/27 138 139 134 136 1,073,800
2022/01/26 137 140 137 138 643,800
2022/01/25 140 140 135 135 690,700
2022/01/24 137 142 136 140 639,800
2022/01/21 134 139 132 137 835,900
2022/01/20 143 144 133 136 2,192,500
2022/01/19 142 147 142 145 1,232,900
2022/01/18 146 148 143 143 1,114,600
2022/01/17 147 149 145 146 1,282,700
2022/01/14 146 147 144 147 740,500
2022/01/13 145 147 144 147 729,200
2022/01/12 144 145 143 145 738,900
2022/01/11 146 149 144 146 1,691,500
2022/01/07 146 148 142 145 1,270,000
2022/01/06 144 145 141 143 831,800
2022/01/05 141 147 141 146 2,061,300
2022/01/04 140 141 137 140 1,099,000

このページの先頭へ