1514 住石ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 816 | 838 | 815 | 824 | 461,300 | 824 |
| 2024-11-21 | 834 | 842 | 817 | 822 | 805,600 | 822 |
| 2024-11-20 | 861 | 868 | 845 | 846 | 630,200 | 846 |
| 2024-11-19 | 876 | 884 | 866 | 867 | 398,400 | 867 |
| 2024-11-18 | 873 | 892 | 863 | 868 | 463,000 | 868 |
| 2024-11-15 | 865 | 885 | 858 | 881 | 508,100 | 881 |
| 2024-11-14 | 908 | 913 | 877 | 877 | 816,000 | 877 |
| 2024-11-13 | 916 | 933 | 906 | 911 | 602,700 | 911 |
| 2024-11-12 | 950 | 959 | 910 | 913 | 757,400 | 913 |
| 2024-11-11 | 936 | 955 | 926 | 955 | 689,900 | 955 |
| 2024-11-08 | 1,029 | 1,063 | 945 | 954 | 3,096,400 | 954 |
| 2024-11-07 | 1,199 | 1,209 | 1,008 | 1,013 | 7,207,200 | 1,013 |
| 2024-11-06 | 930 | 1,069 | 909 | 1,069 | 4,112,500 | 1,069 |
| 2024-11-05 | 915 | 941 | 914 | 922 | 530,600 | 922 |
| 2024-11-01 | 935 | 953 | 909 | 910 | 756,300 | 910 |
| 2024-10-31 | 1,043 | 1,044 | 941 | 950 | 1,403,100 | 950 |
| 2024-10-30 | 1,033 | 1,048 | 992 | 998 | 1,663,200 | 998 |
| 2024-10-29 | 968 | 1,039 | 965 | 1,022 | 2,334,900 | 1,022 |
| 2024-10-28 | 957 | 993 | 939 | 965 | 1,481,000 | 965 |
| 2024-10-25 | 1,048 | 1,058 | 942 | 944 | 2,120,200 | 944 |
| 2024-10-24 | 1,023 | 1,239 | 1,002 | 1,002 | 9,874,800 | 1,002 |
| 2024-10-23 | 944 | 1,083 | 929 | 1,083 | 3,301,000 | 1,083 |
| 2024-10-22 | 854 | 967 | 848 | 933 | 1,664,600 | 933 |
| 2024-10-21 | 839 | 866 | 831 | 854 | 302,200 | 854 |
| 2024-10-18 | 841 | 845 | 832 | 840 | 265,000 | 840 |
| 2024-10-17 | 851 | 854 | 841 | 841 | 205,000 | 841 |
| 2024-10-16 | 861 | 868 | 848 | 851 | 227,100 | 851 |
| 2024-10-15 | 863 | 870 | 845 | 865 | 316,800 | 865 |
| 2024-10-11 | 862 | 872 | 857 | 861 | 230,300 | 861 |
| 2024-10-10 | 870 | 873 | 855 | 864 | 333,500 | 864 |
| 2024-10-09 | 866 | 874 | 861 | 868 | 425,600 | 868 |
| 2024-10-08 | 895 | 904 | 856 | 858 | 775,400 | 858 |
| 2024-10-07 | 925 | 929 | 890 | 891 | 1,536,900 | 891 |
| 2024-10-04 | 960 | 964 | 945 | 952 | 376,500 | 952 |
| 2024-10-03 | 977 | 995 | 954 | 954 | 603,400 | 954 |
| 2024-10-02 | 951 | 985 | 945 | 947 | 543,500 | 947 |
| 2024-10-01 | 928 | 976 | 917 | 964 | 817,100 | 964 |
| 2024-09-30 | 955 | 962 | 918 | 921 | 1,250,500 | 921 |
| 2024-09-27 | 978 | 1,019 | 973 | 1,008 | 793,800 | 1,008 |
| 2024-09-26 | 955 | 986 | 949 | 986 | 450,700 | 986 |
| 2024-09-25 | 958 | 959 | 945 | 954 | 261,200 | 954 |
| 2024-09-24 | 989 | 989 | 961 | 962 | 416,000 | 962 |
| 2024-09-20 | 980 | 988 | 967 | 975 | 598,300 | 975 |
| 2024-09-19 | 961 | 983 | 961 | 965 | 459,500 | 965 |
| 2024-09-18 | 983 | 998 | 947 | 955 | 573,400 | 955 |
| 2024-09-17 | 965 | 997 | 944 | 977 | 657,700 | 977 |
| 2024-09-13 | 991 | 991 | 941 | 950 | 760,500 | 950 |
| 2024-09-12 | 949 | 1,000 | 932 | 996 | 1,005,300 | 996 |
| 2024-09-11 | 950 | 954 | 910 | 922 | 593,500 | 922 |
| 2024-09-10 | 946 | 971 | 933 | 946 | 716,600 | 946 |
| 2024-09-09 | 875 | 933 | 871 | 931 | 487,500 | 931 |
| 2024-09-06 | 929 | 930 | 897 | 905 | 391,400 | 905 |
| 2024-09-05 | 915 | 938 | 902 | 917 | 408,400 | 917 |
| 2024-09-04 | 933 | 948 | 914 | 915 | 689,400 | 915 |
| 2024-09-03 | 975 | 977 | 957 | 967 | 340,900 | 967 |
| 2024-09-02 | 969 | 979 | 958 | 971 | 401,800 | 971 |
| 2024-08-30 | 965 | 972 | 956 | 967 | 339,300 | 967 |
| 2024-08-29 | 955 | 969 | 946 | 962 | 446,500 | 962 |
| 2024-08-28 | 990 | 991 | 963 | 964 | 541,900 | 964 |
| 2024-08-27 | 989 | 1,011 | 981 | 995 | 745,300 | 995 |
| 2024-08-26 | 977 | 990 | 966 | 980 | 515,800 | 980 |
| 2024-08-23 | 1,029 | 1,069 | 978 | 983 | 1,962,800 | 983 |
| 2024-08-22 | 985 | 1,018 | 977 | 1,007 | 1,040,200 | 1,007 |
| 2024-08-21 | 991 | 999 | 956 | 978 | 901,600 | 978 |
| 2024-08-20 | 948 | 1,028 | 947 | 1,003 | 2,002,000 | 1,003 |
| 2024-08-19 | 975 | 1,006 | 917 | 921 | 1,557,300 | 921 |
| 2024-08-16 | 930 | 962 | 917 | 960 | 755,400 | 960 |
| 2024-08-15 | 902 | 925 | 887 | 917 | 639,200 | 917 |
| 2024-08-14 | 907 | 925 | 892 | 898 | 698,600 | 898 |
| 2024-08-13 | 870 | 928 | 868 | 910 | 963,600 | 910 |
| 2024-08-09 | 909 | 910 | 839 | 860 | 796,200 | 860 |
| 2024-08-08 | 881 | 925 | 871 | 894 | 789,900 | 894 |
| 2024-08-07 | 847 | 932 | 845 | 892 | 1,072,800 | 892 |
| 2024-08-06 | 827 | 902 | 827 | 867 | 1,426,200 | 867 |
| 2024-08-05 | 818 | 857 | 788 | 788 | 1,621,600 | 788 |
| 2024-08-02 | 925 | 973 | 923 | 938 | 1,127,000 | 938 |
| 2024-08-01 | 1,031 | 1,031 | 994 | 999 | 933,900 | 999 |
| 2024-07-31 | 1,024 | 1,040 | 1,007 | 1,040 | 785,400 | 1,040 |
| 2024-07-30 | 1,065 | 1,071 | 1,029 | 1,037 | 996,300 | 1,037 |
| 2024-07-29 | 1,099 | 1,099 | 1,053 | 1,065 | 682,900 | 1,065 |
| 2024-07-26 | 1,100 | 1,111 | 1,030 | 1,055 | 1,624,100 | 1,055 |
| 2024-07-25 | 1,130 | 1,153 | 1,109 | 1,110 | 1,172,200 | 1,110 |
| 2024-07-24 | 1,209 | 1,211 | 1,175 | 1,177 | 991,200 | 1,177 |
| 2024-07-23 | 1,221 | 1,238 | 1,206 | 1,219 | 663,000 | 1,219 |
| 2024-07-22 | 1,214 | 1,228 | 1,208 | 1,212 | 643,500 | 1,212 |
| 2024-07-19 | 1,291 | 1,291 | 1,219 | 1,221 | 1,799,700 | 1,221 |
| 2024-07-18 | 1,310 | 1,326 | 1,296 | 1,296 | 823,200 | 1,296 |
| 2024-07-17 | 1,308 | 1,333 | 1,302 | 1,310 | 931,400 | 1,310 |
| 2024-07-16 | 1,339 | 1,346 | 1,305 | 1,305 | 760,200 | 1,305 |
| 2024-07-12 | 1,297 | 1,319 | 1,288 | 1,315 | 797,200 | 1,315 |
| 2024-07-11 | 1,315 | 1,317 | 1,295 | 1,309 | 616,000 | 1,309 |
| 2024-07-10 | 1,316 | 1,318 | 1,298 | 1,309 | 487,900 | 1,309 |
| 2024-07-09 | 1,330 | 1,352 | 1,315 | 1,320 | 489,200 | 1,320 |
| 2024-07-08 | 1,320 | 1,379 | 1,318 | 1,328 | 1,041,000 | 1,328 |
| 2024-07-05 | 1,320 | 1,346 | 1,316 | 1,320 | 556,400 | 1,320 |
| 2024-07-04 | 1,316 | 1,333 | 1,303 | 1,314 | 587,100 | 1,314 |
| 2024-07-03 | 1,314 | 1,322 | 1,295 | 1,309 | 727,200 | 1,309 |
| 2024-07-02 | 1,323 | 1,340 | 1,317 | 1,319 | 657,400 | 1,319 |
| 2024-07-01 | 1,352 | 1,361 | 1,324 | 1,327 | 678,900 | 1,327 |
| 2024-06-28 | 1,418 | 1,427 | 1,353 | 1,361 | 1,246,000 | 1,361 |
| 2024-06-27 | 1,393 | 1,410 | 1,368 | 1,405 | 781,700 | 1,405 |
| 2024-06-26 | 1,397 | 1,419 | 1,346 | 1,384 | 1,468,100 | 1,384 |
| 2024-06-25 | 1,350 | 1,398 | 1,327 | 1,390 | 1,088,000 | 1,390 |
| 2024-06-24 | 1,309 | 1,357 | 1,298 | 1,357 | 1,024,300 | 1,357 |
| 2024-06-21 | 1,306 | 1,338 | 1,293 | 1,299 | 834,100 | 1,299 |
| 2024-06-20 | 1,311 | 1,340 | 1,292 | 1,300 | 821,600 | 1,300 |
| 2024-06-19 | 1,317 | 1,344 | 1,306 | 1,328 | 611,800 | 1,328 |
| 2024-06-18 | 1,334 | 1,334 | 1,288 | 1,317 | 965,900 | 1,317 |
| 2024-06-17 | 1,350 | 1,354 | 1,317 | 1,321 | 658,400 | 1,321 |
| 2024-06-14 | 1,300 | 1,368 | 1,296 | 1,355 | 1,232,600 | 1,355 |
| 2024-06-13 | 1,335 | 1,345 | 1,301 | 1,305 | 863,400 | 1,305 |
| 2024-06-12 | 1,346 | 1,359 | 1,318 | 1,322 | 1,016,500 | 1,322 |
| 2024-06-11 | 1,410 | 1,422 | 1,361 | 1,364 | 1,144,500 | 1,364 |
| 2024-06-10 | 1,357 | 1,426 | 1,342 | 1,397 | 1,887,400 | 1,397 |
| 2024-06-07 | 1,324 | 1,360 | 1,311 | 1,356 | 1,496,800 | 1,356 |
| 2024-06-06 | 1,405 | 1,432 | 1,307 | 1,322 | 2,547,400 | 1,322 |
| 2024-06-05 | 1,379 | 1,399 | 1,328 | 1,375 | 1,716,400 | 1,375 |
| 2024-06-04 | 1,346 | 1,381 | 1,326 | 1,364 | 1,858,800 | 1,364 |
| 2024-06-03 | 1,341 | 1,427 | 1,335 | 1,358 | 3,324,100 | 1,358 |
| 2024-05-31 | 1,351 | 1,374 | 1,327 | 1,335 | 2,080,800 | 1,335 |
| 2024-05-30 | 1,372 | 1,376 | 1,330 | 1,340 | 1,991,900 | 1,340 |
| 2024-05-29 | 1,455 | 1,507 | 1,380 | 1,380 | 3,579,300 | 1,380 |
| 2024-05-28 | 1,444 | 1,537 | 1,406 | 1,460 | 7,831,300 | 1,460 |
| 2024-05-27 | 1,450 | 1,510 | 1,423 | 1,427 | 5,428,500 | 1,427 |
| 2024-05-24 | 1,520 | 1,580 | 1,460 | 1,460 | 7,577,100 | 1,460 |
| 2024-05-23 | 1,729 | 1,779 | 1,532 | 1,549 | 10,936,200 | 1,549 |
| 2024-05-22 | 1,860 | 2,086 | 1,760 | 1,769 | 30,092,900 | 1,769 |
| 2024-05-21 | 2,854 | 2,854 | 1,854 | 1,900 | 36,881,600 | 1,900 |
| 2024-05-20 | 2,134 | 2,354 | 2,131 | 2,354 | 6,833,700 | 2,354 |
| 2024-05-17 | 1,594 | 1,954 | 1,505 | 1,954 | 54,351,300 | 1,954 |
| 2024-05-16 | 1,320 | 1,554 | 1,305 | 1,554 | 9,150,100 | 1,554 |
| 2024-05-15 | 1,214 | 1,274 | 1,203 | 1,254 | 1,878,300 | 1,254 |
| 2024-05-14 | 1,215 | 1,228 | 1,186 | 1,210 | 1,611,500 | 1,210 |
| 2024-05-13 | 1,217 | 1,251 | 1,215 | 1,225 | 863,400 | 1,225 |
| 2024-05-10 | 1,236 | 1,246 | 1,202 | 1,217 | 763,600 | 1,217 |
| 2024-05-09 | 1,231 | 1,242 | 1,197 | 1,237 | 1,030,500 | 1,237 |
| 2024-05-08 | 1,230 | 1,272 | 1,228 | 1,243 | 857,500 | 1,243 |
| 2024-05-07 | 1,242 | 1,268 | 1,224 | 1,256 | 1,185,100 | 1,256 |
| 2024-05-02 | 1,241 | 1,266 | 1,235 | 1,236 | 1,284,000 | 1,236 |
| 2024-05-01 | 1,335 | 1,351 | 1,267 | 1,267 | 1,934,800 | 1,267 |
| 2024-04-30 | 1,360 | 1,379 | 1,316 | 1,326 | 2,532,200 | 1,326 |
| 2024-04-26 | 1,370 | 1,387 | 1,325 | 1,358 | 3,152,200 | 1,358 |
| 2024-04-25 | 1,429 | 1,441 | 1,349 | 1,352 | 3,102,500 | 1,352 |
| 2024-04-24 | 1,315 | 1,480 | 1,314 | 1,465 | 6,883,800 | 1,465 |
| 2024-04-23 | 1,350 | 1,364 | 1,298 | 1,310 | 2,391,300 | 1,310 |
| 2024-04-22 | 1,421 | 1,447 | 1,326 | 1,339 | 3,248,300 | 1,339 |
| 2024-04-19 | 1,510 | 1,572 | 1,352 | 1,404 | 9,732,200 | 1,404 |
| 2024-04-18 | 1,348 | 1,533 | 1,308 | 1,525 | 15,981,100 | 1,525 |
| 2024-04-17 | 1,496 | 1,525 | 1,285 | 1,335 | 13,073,500 | 1,335 |
| 2024-04-16 | 1,412 | 1,412 | 1,412 | 1,412 | 337,000 | 1,412 |
| 2024-04-15 | 1,122 | 1,153 | 1,091 | 1,112 | 1,665,200 | 1,112 |
| 2024-04-12 | 1,173 | 1,173 | 1,124 | 1,128 | 1,831,300 | 1,128 |
| 2024-04-11 | 1,220 | 1,220 | 1,141 | 1,169 | 2,665,100 | 1,169 |
| 2024-04-10 | 1,232 | 1,275 | 1,175 | 1,195 | 4,879,300 | 1,195 |
| 2024-04-09 | 1,142 | 1,331 | 1,130 | 1,231 | 11,024,600 | 1,231 |
| 2024-04-08 | 1,140 | 1,182 | 1,109 | 1,119 | 2,760,500 | 1,119 |
| 2024-04-05 | 1,170 | 1,231 | 1,138 | 1,166 | 3,341,800 | 1,166 |
| 2024-04-04 | 1,310 | 1,365 | 1,156 | 1,177 | 5,203,500 | 1,177 |
| 2024-04-03 | 1,229 | 1,397 | 1,225 | 1,322 | 7,875,500 | 1,322 |
| 2024-04-02 | 1,351 | 1,358 | 1,248 | 1,251 | 2,649,200 | 1,251 |
| 2024-04-01 | 1,398 | 1,399 | 1,321 | 1,341 | 2,146,900 | 1,341 |
| 2024-03-29 | 1,512 | 1,524 | 1,364 | 1,379 | 4,256,900 | 1,379 |
| 2024-03-28 | 1,517 | 1,565 | 1,454 | 1,458 | 2,793,400 | 1,458 |
| 2024-03-27 | 1,671 | 1,671 | 1,545 | 1,577 | 2,261,100 | 1,577 |
| 2024-03-26 | 1,681 | 1,734 | 1,635 | 1,669 | 2,103,900 | 1,669 |
| 2024-03-25 | 1,768 | 1,778 | 1,662 | 1,668 | 2,851,900 | 1,668 |
| 2024-03-22 | 1,865 | 1,968 | 1,823 | 1,848 | 3,112,200 | 1,848 |
| 2024-03-21 | 2,078 | 2,125 | 1,951 | 1,951 | 4,881,000 | 1,951 |
| 2024-03-19 | 2,125 | 2,215 | 1,869 | 1,988 | 18,976,900 | 1,988 |
| 2024-03-18 | 1,618 | 1,936 | 1,617 | 1,928 | 11,900,900 | 1,928 |
| 2024-03-15 | 1,870 | 1,906 | 1,603 | 1,632 | 12,002,800 | 1,632 |
| 2024-03-14 | 2,050 | 2,228 | 1,973 | 2,000 | 12,416,600 | 2,000 |
| 2024-03-13 | 2,231 | 2,435 | 1,959 | 2,008 | 20,019,100 | 2,008 |
| 2024-03-12 | 2,770 | 2,770 | 2,770 | 2,770 | 74,200 | 2,770 |
| 2024-03-11 | 3,470 | 3,470 | 3,470 | 3,470 | 104,800 | 3,470 |
| 2024-03-08 | 5,000 | 5,000 | 4,170 | 4,170 | 471,700 | 4,170 |
| 2024-03-07 | 5,570 | 5,570 | 5,370 | 5,380 | 593,900 | 5,380 |
| 2024-03-06 | 4,435 | 4,865 | 4,165 | 4,865 | 1,912,400 | 4,865 |
| 2024-03-05 | 3,605 | 4,165 | 3,575 | 4,165 | 3,878,700 | 4,165 |
| 2024-03-04 | 3,110 | 3,465 | 3,070 | 3,465 | 4,045,000 | 3,465 |
| 2024-03-01 | 2,701 | 3,060 | 2,701 | 2,962 | 4,741,100 | 2,962 |
| 2024-02-29 | 2,512 | 2,865 | 2,507 | 2,783 | 6,192,200 | 2,783 |
| 2024-02-28 | 2,307 | 2,483 | 2,260 | 2,475 | 2,682,000 | 2,475 |
| 2024-02-27 | 2,290 | 2,333 | 2,192 | 2,257 | 1,584,200 | 2,257 |
| 2024-02-26 | 2,181 | 2,370 | 2,168 | 2,306 | 3,016,200 | 2,306 |
| 2024-02-22 | 2,100 | 2,170 | 2,056 | 2,143 | 1,363,600 | 2,143 |
| 2024-02-21 | 2,160 | 2,172 | 2,056 | 2,083 | 990,200 | 2,083 |
| 2024-02-20 | 2,167 | 2,218 | 2,083 | 2,129 | 1,563,700 | 2,129 |
| 2024-02-19 | 2,004 | 2,163 | 1,990 | 2,131 | 2,108,500 | 2,131 |
| 2024-02-16 | 2,029 | 2,083 | 1,970 | 1,999 | 1,282,900 | 1,999 |
| 2024-02-15 | 2,028 | 2,069 | 1,965 | 2,005 | 1,154,700 | 2,005 |
| 2024-02-14 | 2,142 | 2,210 | 2,031 | 2,054 | 2,316,900 | 2,054 |
| 2024-02-13 | 2,161 | 2,248 | 2,021 | 2,178 | 3,888,000 | 2,178 |
| 2024-02-09 | 1,900 | 2,171 | 1,897 | 2,119 | 5,323,900 | 2,119 |
| 2024-02-08 | 1,804 | 1,972 | 1,793 | 1,920 | 4,124,500 | 1,920 |
| 2024-02-07 | 1,811 | 1,822 | 1,775 | 1,795 | 1,078,000 | 1,795 |
| 2024-02-06 | 1,803 | 1,864 | 1,787 | 1,788 | 1,459,200 | 1,788 |
| 2024-02-05 | 1,860 | 1,860 | 1,782 | 1,813 | 2,059,800 | 1,813 |
| 2024-02-02 | 1,730 | 1,888 | 1,730 | 1,880 | 3,556,900 | 1,880 |
| 2024-02-01 | 1,700 | 1,925 | 1,600 | 1,725 | 7,306,100 | 1,725 |
| 2024-01-31 | 1,737 | 1,743 | 1,692 | 1,718 | 1,003,400 | 1,718 |
| 2024-01-30 | 1,703 | 1,755 | 1,668 | 1,740 | 1,365,100 | 1,740 |
| 2024-01-29 | 1,776 | 1,797 | 1,686 | 1,693 | 1,481,900 | 1,693 |
| 2024-01-26 | 1,836 | 1,880 | 1,765 | 1,780 | 2,522,300 | 1,780 |
| 2024-01-25 | 1,833 | 1,864 | 1,760 | 1,828 | 2,695,000 | 1,828 |
| 2024-01-24 | 1,841 | 1,926 | 1,811 | 1,829 | 4,436,200 | 1,829 |
| 2024-01-23 | 1,722 | 1,850 | 1,721 | 1,850 | 4,625,100 | 1,850 |
| 2024-01-22 | 1,709 | 1,753 | 1,651 | 1,732 | 2,468,500 | 1,732 |
| 2024-01-19 | 1,701 | 1,780 | 1,626 | 1,671 | 5,152,900 | 1,671 |
| 2024-01-18 | 1,588 | 1,825 | 1,569 | 1,821 | 11,597,400 | 1,821 |
| 2024-01-17 | 1,760 | 1,884 | 1,536 | 1,558 | 11,060,100 | 1,558 |
| 2024-01-16 | 1,924 | 1,977 | 1,703 | 1,814 | 16,774,700 | 1,814 |
| 2024-01-15 | 1,438 | 1,684 | 1,425 | 1,684 | 12,169,000 | 1,684 |
| 2024-01-12 | 1,271 | 1,390 | 1,252 | 1,384 | 9,183,900 | 1,384 |
| 2024-01-11 | 1,167 | 1,289 | 1,163 | 1,260 | 5,704,700 | 1,260 |
| 2024-01-10 | 1,114 | 1,164 | 1,096 | 1,141 | 2,014,700 | 1,141 |
| 2024-01-09 | 1,115 | 1,128 | 1,081 | 1,095 | 2,011,400 | 1,095 |
| 2024-01-05 | 1,171 | 1,200 | 1,142 | 1,143 | 3,124,000 | 1,143 |
| 2024-01-04 | 1,120 | 1,200 | 1,109 | 1,170 | 3,704,200 | 1,170 |
分割・併合履歴 ： なし
