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 |
---|---|---|---|---|---|
2023/12/29 | 1,080 | 1,095 | 1,064 | 1,095 | 1,432,900 |
2023/12/28 | 1,064 | 1,100 | 1,055 | 1,082 | 1,830,100 |
2023/12/27 | 1,043 | 1,071 | 1,034 | 1,057 | 999,000 |
2023/12/26 | 1,031 | 1,051 | 1,016 | 1,043 | 883,700 |
2023/12/25 | 1,043 | 1,058 | 1,012 | 1,036 | 1,193,700 |
2023/12/22 | 1,099 | 1,109 | 1,019 | 1,044 | 2,097,100 |
2023/12/21 | 1,133 | 1,151 | 1,086 | 1,088 | 2,816,600 |
2023/12/20 | 1,065 | 1,140 | 1,063 | 1,126 | 2,634,000 |
2023/12/19 | 1,047 | 1,069 | 1,028 | 1,059 | 1,877,700 |
2023/12/18 | 1,035 | 1,106 | 1,030 | 1,046 | 3,521,000 |
2023/12/15 | 988 | 1,061 | 984 | 1,034 | 2,703,400 |
2023/12/14 | 1,153 | 1,159 | 1,004 | 1,018 | 5,062,900 |
2023/12/13 | 1,083 | 1,163 | 1,067 | 1,123 | 13,823,500 |
2023/12/12 | 1,049 | 1,133 | 1,020 | 1,053 | 10,787,100 |
2023/12/11 | 1,012 | 1,080 | 993 | 1,041 | 12,436,900 |
2023/12/08 | 1,081 | 1,306 | 980 | 1,072 | 34,700,200 |
2023/12/07 | 905 | 1,051 | 900 | 1,051 | 12,641,400 |
2023/12/06 | 808 | 920 | 801 | 901 | 9,696,600 |
2023/12/05 | 780 | 812 | 777 | 806 | 2,844,400 |
2023/12/04 | 791 | 823 | 777 | 781 | 4,064,800 |
2023/12/01 | 775 | 816 | 757 | 798 | 5,070,200 |
2023/11/30 | 782 | 791 | 745 | 772 | 4,937,100 |
2023/11/29 | 780 | 822 | 754 | 777 | 11,102,200 |
2023/11/28 | 705 | 788 | 703 | 778 | 11,196,100 |
2023/11/27 | 656 | 696 | 641 | 688 | 3,895,700 |
2023/11/24 | 689 | 695 | 642 | 646 | 3,856,900 |
2023/11/22 | 660 | 710 | 658 | 681 | 8,670,800 |
2023/11/21 | 642 | 659 | 627 | 654 | 2,728,400 |
2023/11/20 | 599 | 638 | 597 | 632 | 3,608,200 |
2023/11/17 | 566 | 624 | 553 | 617 | 7,208,300 |
2023/11/16 | 634 | 634 | 582 | 582 | 4,821,000 |
2023/11/15 | 644 | 652 | 623 | 628 | 1,754,400 |
2023/11/14 | 658 | 677 | 607 | 634 | 5,604,300 |
2023/11/13 | 641 | 669 | 631 | 648 | 2,159,800 |
2023/11/10 | 698 | 715 | 632 | 656 | 4,442,500 |
2023/11/09 | 699 | 699 | 642 | 690 | 6,798,300 |
2023/11/08 | 641 | 697 | 631 | 695 | 5,013,800 |
2023/11/07 | 632 | 650 | 618 | 646 | 2,440,900 |
2023/11/06 | 588 | 638 | 574 | 637 | 4,335,600 |
2023/11/02 | 596 | 618 | 561 | 578 | 4,413,600 |
2023/11/01 | 541 | 591 | 525 | 591 | 7,707,700 |
2023/10/31 | 518 | 537 | 508 | 531 | 1,754,800 |
2023/10/30 | 497 | 518 | 493 | 512 | 1,091,800 |
2023/10/27 | 509 | 509 | 496 | 502 | 653,700 |
2023/10/26 | 514 | 517 | 504 | 505 | 673,800 |
2023/10/25 | 496 | 523 | 495 | 519 | 986,000 |
2023/10/24 | 478 | 499 | 471 | 497 | 964,900 |
2023/10/23 | 502 | 503 | 481 | 483 | 811,800 |
2023/10/20 | 507 | 512 | 487 | 503 | 1,169,600 |
2023/10/19 | 518 | 533 | 509 | 509 | 1,095,400 |
2023/10/18 | 506 | 525 | 505 | 525 | 886,900 |
2023/10/17 | 509 | 522 | 501 | 503 | 853,200 |
2023/10/16 | 524 | 532 | 505 | 509 | 1,040,000 |
2023/10/13 | 527 | 549 | 521 | 526 | 1,659,800 |
2023/10/12 | 519 | 532 | 510 | 531 | 1,200,600 |
2023/10/11 | 537 | 541 | 507 | 522 | 2,789,600 |
2023/10/10 | 519 | 563 | 517 | 551 | 4,577,500 |
2023/10/06 | 483 | 505 | 481 | 504 | 1,423,400 |
2023/10/05 | 499 | 499 | 481 | 487 | 1,859,400 |
2023/10/04 | 464 | 509 | 463 | 500 | 3,614,100 |
2023/10/03 | 510 | 511 | 476 | 479 | 4,051,000 |
2023/10/02 | 496 | 509 | 470 | 492 | 4,591,500 |
2023/09/29 | 602 | 616 | 485 | 491 | 14,117,300 |
2023/09/28 | 542 | 608 | 542 | 585 | 5,830,500 |
2023/09/27 | 551 | 559 | 530 | 543 | 3,487,800 |
2023/09/26 | 512 | 546 | 507 | 541 | 3,692,200 |
2023/09/25 | 480 | 514 | 471 | 511 | 3,628,400 |
2023/09/22 | 428 | 476 | 428 | 473 | 2,716,900 |
2023/09/21 | 438 | 446 | 426 | 429 | 731,100 |
2023/09/20 | 455 | 459 | 437 | 438 | 973,700 |
2023/09/19 | 456 | 457 | 439 | 455 | 969,800 |
2023/09/15 | 436 | 455 | 434 | 453 | 1,217,400 |
2023/09/14 | 439 | 444 | 428 | 431 | 919,400 |
2023/09/13 | 413 | 440 | 411 | 438 | 1,170,500 |
2023/09/12 | 403 | 424 | 402 | 405 | 947,100 |
2023/09/11 | 407 | 409 | 397 | 399 | 599,900 |
2023/09/08 | 389 | 408 | 385 | 405 | 832,900 |
2023/09/07 | 389 | 399 | 385 | 389 | 584,200 |
2023/09/06 | 385 | 392 | 385 | 390 | 403,700 |
2023/09/05 | 386 | 389 | 383 | 388 | 315,300 |
2023/09/04 | 390 | 394 | 383 | 383 | 482,900 |
2023/09/01 | 375 | 389 | 375 | 387 | 672,600 |
2023/08/31 | 374 | 380 | 373 | 377 | 508,700 |
2023/08/30 | 377 | 377 | 370 | 371 | 302,600 |
2023/08/29 | 375 | 381 | 373 | 373 | 466,500 |
2023/08/28 | 363 | 374 | 363 | 372 | 670,700 |
2023/08/25 | 359 | 364 | 356 | 360 | 253,000 |
2023/08/24 | 366 | 369 | 358 | 358 | 412,100 |
2023/08/23 | 364 | 368 | 362 | 363 | 336,200 |
2023/08/22 | 356 | 365 | 355 | 364 | 448,900 |
2023/08/21 | 343 | 359 | 342 | 356 | 558,900 |
2023/08/18 | 350 | 354 | 341 | 341 | 571,800 |
2023/08/17 | 351 | 352 | 345 | 348 | 475,500 |
2023/08/16 | 353 | 357 | 351 | 353 | 383,900 |
2023/08/15 | 349 | 358 | 349 | 353 | 412,600 |
2023/08/14 | 354 | 358 | 348 | 352 | 517,800 |
2023/08/10 | 338 | 352 | 338 | 352 | 739,900 |
2023/08/09 | 336 | 342 | 335 | 339 | 381,700 |
2023/08/08 | 340 | 347 | 336 | 337 | 469,600 |
2023/08/07 | 323 | 343 | 323 | 343 | 573,500 |
2023/08/04 | 326 | 328 | 321 | 326 | 516,500 |
2023/08/03 | 331 | 334 | 328 | 328 | 498,100 |
2023/08/02 | 320 | 334 | 320 | 331 | 1,237,200 |
2023/08/01 | 316 | 325 | 310 | 316 | 2,616,400 |
2023/07/31 | 347 | 348 | 342 | 344 | 790,500 |
2023/07/28 | 352 | 352 | 340 | 347 | 1,472,000 |
2023/07/27 | 351 | 355 | 348 | 354 | 462,600 |
2023/07/26 | 357 | 358 | 350 | 353 | 488,700 |
2023/07/25 | 350 | 358 | 350 | 358 | 646,500 |
2023/07/24 | 341 | 352 | 338 | 349 | 483,400 |
2023/07/21 | 345 | 346 | 339 | 341 | 748,900 |
2023/07/20 | 351 | 352 | 346 | 346 | 528,700 |
2023/07/19 | 353 | 356 | 349 | 351 | 441,900 |
2023/07/18 | 348 | 354 | 346 | 353 | 320,700 |
2023/07/14 | 355 | 356 | 347 | 349 | 568,900 |
2023/07/13 | 356 | 358 | 351 | 353 | 322,700 |
2023/07/12 | 364 | 368 | 355 | 357 | 467,000 |
2023/07/11 | 353 | 361 | 350 | 359 | 455,300 |
2023/07/10 | 362 | 365 | 353 | 353 | 683,500 |
2023/07/07 | 366 | 368 | 360 | 362 | 434,500 |
2023/07/06 | 370 | 379 | 367 | 369 | 576,700 |
2023/07/05 | 374 | 382 | 373 | 377 | 708,600 |
2023/07/04 | 357 | 383 | 357 | 377 | 1,314,600 |
2023/07/03 | 351 | 357 | 350 | 355 | 681,000 |
2023/06/30 | 345 | 350 | 344 | 350 | 311,800 |
2023/06/29 | 352 | 354 | 344 | 346 | 616,500 |
2023/06/28 | 353 | 354 | 347 | 353 | 253,400 |
2023/06/27 | 348 | 353 | 345 | 353 | 382,300 |
2023/06/26 | 351 | 358 | 348 | 351 | 528,000 |
2023/06/23 | 365 | 369 | 352 | 354 | 858,100 |
2023/06/22 | 368 | 371 | 362 | 363 | 517,100 |
2023/06/21 | 361 | 372 | 361 | 369 | 651,200 |
2023/06/20 | 363 | 368 | 360 | 365 | 490,800 |
2023/06/19 | 374 | 374 | 360 | 365 | 700,100 |
2023/06/16 | 368 | 374 | 367 | 369 | 536,400 |
2023/06/15 | 368 | 371 | 364 | 368 | 419,400 |
2023/06/14 | 375 | 377 | 366 | 368 | 686,200 |
2023/06/13 | 381 | 382 | 368 | 373 | 841,000 |
2023/06/12 | 372 | 380 | 371 | 379 | 900,600 |
2023/06/09 | 366 | 373 | 365 | 372 | 463,100 |
2023/06/08 | 373 | 379 | 365 | 365 | 649,400 |
2023/06/07 | 370 | 382 | 370 | 371 | 1,030,700 |
2023/06/06 | 351 | 372 | 350 | 368 | 931,400 |
2023/06/05 | 347 | 355 | 347 | 352 | 415,700 |
2023/06/02 | 349 | 353 | 344 | 344 | 367,200 |
2023/06/01 | 339 | 352 | 336 | 349 | 528,200 |
2023/05/31 | 346 | 350 | 339 | 339 | 547,200 |
2023/05/30 | 342 | 350 | 339 | 348 | 457,100 |
2023/05/29 | 347 | 350 | 339 | 340 | 426,100 |
2023/05/26 | 350 | 354 | 344 | 344 | 506,700 |
2023/05/25 | 362 | 367 | 350 | 351 | 630,400 |
2023/05/24 | 355 | 365 | 354 | 365 | 485,700 |
2023/05/23 | 366 | 368 | 350 | 355 | 985,400 |
2023/05/22 | 367 | 378 | 365 | 365 | 891,700 |
2023/05/19 | 402 | 404 | 375 | 375 | 2,130,100 |
2023/05/18 | 387 | 410 | 385 | 400 | 2,727,900 |
2023/05/17 | 358 | 394 | 354 | 387 | 3,693,200 |
2023/05/16 | 348 | 362 | 342 | 354 | 4,034,100 |
2023/05/15 | 336 | 337 | 327 | 334 | 946,300 |
2023/05/12 | 336 | 336 | 331 | 336 | 607,700 |
2023/05/11 | 335 | 340 | 335 | 336 | 315,900 |
2023/05/10 | 342 | 342 | 334 | 335 | 504,500 |
2023/05/09 | 342 | 345 | 338 | 343 | 403,200 |
2023/05/08 | 334 | 342 | 334 | 341 | 630,000 |
2023/05/02 | 338 | 339 | 334 | 338 | 467,000 |
2023/05/01 | 329 | 337 | 328 | 337 | 436,600 |
2023/04/28 | 333 | 333 | 324 | 330 | 607,300 |
2023/04/27 | 325 | 334 | 324 | 333 | 742,300 |
2023/04/26 | 331 | 335 | 321 | 326 | 956,600 |
2023/04/25 | 340 | 342 | 333 | 333 | 624,500 |
2023/04/24 | 342 | 342 | 333 | 340 | 558,100 |
2023/04/21 | 334 | 341 | 329 | 341 | 1,083,700 |
2023/04/20 | 336 | 338 | 333 | 337 | 527,800 |
2023/04/19 | 346 | 346 | 336 | 340 | 657,000 |
2023/04/18 | 344 | 348 | 336 | 346 | 1,401,800 |
2023/04/17 | 334 | 334 | 326 | 330 | 755,800 |
2023/04/14 | 340 | 341 | 331 | 335 | 824,900 |
2023/04/13 | 344 | 346 | 336 | 338 | 971,000 |
2023/04/12 | 359 | 361 | 348 | 348 | 922,700 |
2023/04/11 | 360 | 364 | 354 | 357 | 1,013,900 |
2023/04/10 | 350 | 362 | 344 | 362 | 1,470,900 |
2023/04/07 | 339 | 349 | 331 | 349 | 1,101,500 |
2023/04/06 | 334 | 344 | 333 | 339 | 1,521,300 |
2023/04/05 | 343 | 348 | 323 | 333 | 3,245,600 |
2023/04/04 | 355 | 373 | 345 | 348 | 9,205,200 |
2023/04/03 | 336 | 343 | 303 | 309 | 6,524,200 |
2023/03/31 | 373 | 380 | 363 | 368 | 1,916,300 |
2023/03/30 | 359 | 364 | 353 | 362 | 531,000 |
2023/03/29 | 353 | 362 | 352 | 362 | 571,900 |
2023/03/28 | 355 | 355 | 348 | 353 | 379,600 |
2023/03/27 | 342 | 354 | 340 | 347 | 956,500 |
2023/03/24 | 358 | 358 | 351 | 356 | 274,100 |
2023/03/23 | 343 | 357 | 339 | 356 | 390,300 |
2023/03/22 | 339 | 347 | 339 | 343 | 489,800 |
2023/03/20 | 342 | 347 | 331 | 333 | 731,400 |
2023/03/17 | 334 | 345 | 333 | 341 | 633,500 |
2023/03/16 | 330 | 341 | 327 | 334 | 816,300 |
2023/03/15 | 351 | 355 | 340 | 342 | 550,100 |
2023/03/14 | 358 | 359 | 335 | 343 | 1,455,700 |
2023/03/13 | 365 | 370 | 356 | 364 | 973,200 |
2023/03/10 | 375 | 380 | 371 | 375 | 563,100 |
2023/03/09 | 380 | 381 | 375 | 381 | 475,900 |
2023/03/08 | 382 | 386 | 375 | 379 | 591,600 |
2023/03/07 | 369 | 380 | 367 | 379 | 757,700 |
2023/03/06 | 368 | 373 | 363 | 369 | 563,700 |
2023/03/03 | 371 | 374 | 365 | 366 | 552,000 |
2023/03/02 | 365 | 374 | 363 | 369 | 736,200 |
2023/03/01 | 361 | 366 | 357 | 365 | 566,500 |
2023/02/28 | 366 | 370 | 360 | 364 | 520,000 |
2023/02/27 | 377 | 380 | 365 | 365 | 891,300 |
2023/02/24 | 384 | 387 | 376 | 378 | 585,500 |
2023/02/22 | 383 | 385 | 372 | 380 | 959,400 |
2023/02/21 | 385 | 398 | 382 | 385 | 1,524,900 |
2023/02/20 | 382 | 385 | 373 | 383 | 1,155,800 |
2023/02/17 | 370 | 380 | 369 | 377 | 780,100 |
2023/02/16 | 363 | 375 | 361 | 370 | 1,056,200 |
2023/02/15 | 365 | 369 | 357 | 361 | 844,400 |
2023/02/14 | 363 | 368 | 358 | 361 | 1,166,300 |
2023/02/13 | 360 | 375 | 360 | 362 | 1,880,600 |
2023/02/10 | 356 | 362 | 353 | 359 | 1,092,500 |
2023/02/09 | 347 | 364 | 346 | 360 | 1,577,300 |
2023/02/08 | 345 | 353 | 343 | 348 | 870,300 |
2023/02/07 | 351 | 351 | 342 | 345 | 1,031,700 |
2023/02/06 | 351 | 360 | 340 | 351 | 2,117,200 |
2023/02/03 | 377 | 377 | 344 | 352 | 4,919,800 |
2023/02/02 | 391 | 395 | 381 | 381 | 2,025,700 |
2023/02/01 | 399 | 413 | 390 | 391 | 4,163,300 |
2023/01/31 | 411 | 427 | 406 | 420 | 2,551,100 |
2023/01/30 | 417 | 420 | 410 | 415 | 1,326,100 |
2023/01/27 | 418 | 427 | 412 | 416 | 1,593,000 |
2023/01/26 | 431 | 434 | 414 | 414 | 1,884,500 |
2023/01/25 | 442 | 445 | 432 | 432 | 2,117,800 |
2023/01/24 | 458 | 464 | 441 | 444 | 3,756,900 |
2023/01/23 | 424 | 461 | 423 | 445 | 3,696,800 |
2023/01/20 | 413 | 449 | 412 | 432 | 4,950,700 |
2023/01/19 | 402 | 417 | 397 | 416 | 2,599,300 |
2023/01/18 | 397 | 410 | 392 | 405 | 2,154,500 |
2023/01/17 | 394 | 406 | 394 | 399 | 1,853,600 |
2023/01/16 | 408 | 417 | 395 | 396 | 2,270,500 |
2023/01/13 | 396 | 416 | 396 | 407 | 2,587,500 |
2023/01/12 | 390 | 404 | 388 | 393 | 1,365,600 |
2023/01/11 | 385 | 392 | 384 | 392 | 1,502,400 |
2023/01/10 | 394 | 395 | 385 | 388 | 1,046,700 |
2023/01/06 | 401 | 403 | 383 | 389 | 2,324,100 |
2023/01/05 | 405 | 413 | 394 | 395 | 2,132,400 |
2023/01/04 | 393 | 422 | 386 | 412 | 4,702,400 |