1514 住石ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 615 | 617 | 611 | 612 | 144,000 | 612 |
| 2025-08-28 | 619 | 621 | 615 | 617 | 125,000 | 617 |
| 2025-08-27 | 622 | 625 | 619 | 621 | 78,000 | 621 |
| 2025-08-26 | 627 | 627 | 620 | 621 | 114,800 | 621 |
| 2025-08-25 | 627 | 634 | 627 | 627 | 134,500 | 627 |
| 2025-08-22 | 629 | 633 | 625 | 626 | 96,000 | 626 |
| 2025-08-21 | 633 | 633 | 623 | 625 | 201,500 | 625 |
| 2025-08-20 | 640 | 642 | 632 | 633 | 201,000 | 633 |
| 2025-08-19 | 648 | 650 | 641 | 641 | 210,800 | 641 |
| 2025-08-18 | 653 | 659 | 649 | 651 | 126,300 | 651 |
| 2025-08-15 | 651 | 660 | 649 | 653 | 243,300 | 653 |
| 2025-08-14 | 679 | 682 | 649 | 650 | 371,300 | 650 |
| 2025-08-13 | 672 | 689 | 668 | 679 | 408,100 | 679 |
| 2025-08-12 | 664 | 673 | 661 | 671 | 244,100 | 671 |
| 2025-08-08 | 665 | 673 | 656 | 663 | 243,300 | 663 |
| 2025-08-07 | 672 | 674 | 659 | 667 | 307,600 | 667 |
| 2025-08-06 | 664 | 673 | 655 | 672 | 259,700 | 672 |
| 2025-08-05 | 647 | 667 | 639 | 659 | 305,200 | 659 |
| 2025-08-04 | 646 | 652 | 634 | 645 | 375,600 | 645 |
| 2025-08-01 | 636 | 680 | 632 | 662 | 905,800 | 662 |
| 2025-07-31 | 626 | 634 | 618 | 626 | 334,800 | 626 |
| 2025-07-30 | 627 | 639 | 627 | 635 | 153,000 | 635 |
| 2025-07-29 | 636 | 638 | 627 | 627 | 165,700 | 627 |
| 2025-07-28 | 637 | 639 | 631 | 635 | 119,800 | 635 |
| 2025-07-25 | 647 | 648 | 628 | 637 | 160,700 | 637 |
| 2025-07-24 | 635 | 645 | 627 | 644 | 266,100 | 644 |
| 2025-07-23 | 609 | 651 | 609 | 632 | 641,200 | 632 |
| 2025-07-22 | 605 | 618 | 603 | 607 | 179,600 | 607 |
| 2025-07-18 | 605 | 614 | 603 | 607 | 165,600 | 607 |
| 2025-07-17 | 600 | 610 | 598 | 606 | 123,700 | 606 |
| 2025-07-16 | 601 | 605 | 596 | 603 | 169,500 | 603 |
| 2025-07-15 | 608 | 617 | 601 | 601 | 222,000 | 601 |
| 2025-07-14 | 608 | 612 | 601 | 605 | 120,500 | 605 |
| 2025-07-11 | 601 | 611 | 601 | 607 | 126,000 | 607 |
| 2025-07-10 | 615 | 615 | 597 | 601 | 184,400 | 601 |
| 2025-07-09 | 610 | 615 | 606 | 615 | 136,200 | 615 |
| 2025-07-08 | 598 | 609 | 596 | 608 | 178,400 | 608 |
| 2025-07-07 | 600 | 607 | 600 | 600 | 108,600 | 600 |
| 2025-07-04 | 606 | 613 | 600 | 600 | 207,100 | 600 |
| 2025-07-03 | 596 | 605 | 587 | 602 | 233,900 | 602 |
| 2025-07-02 | 610 | 624 | 598 | 598 | 382,700 | 598 |
| 2025-07-01 | 613 | 613 | 604 | 610 | 198,900 | 610 |
| 2025-06-30 | 607 | 616 | 605 | 615 | 211,600 | 615 |
| 2025-06-27 | 609 | 613 | 604 | 606 | 268,400 | 606 |
| 2025-06-26 | 609 | 617 | 608 | 609 | 241,100 | 609 |
| 2025-06-25 | 614 | 616 | 604 | 609 | 218,600 | 609 |
| 2025-06-24 | 621 | 626 | 606 | 612 | 469,800 | 612 |
| 2025-06-23 | 632 | 659 | 621 | 628 | 831,700 | 628 |
| 2025-06-20 | 633 | 638 | 614 | 614 | 439,200 | 614 |
| 2025-06-19 | 647 | 651 | 632 | 634 | 278,000 | 634 |
| 2025-06-18 | 658 | 663 | 647 | 650 | 255,800 | 650 |
| 2025-06-17 | 679 | 681 | 658 | 663 | 357,000 | 663 |
| 2025-06-16 | 650 | 689 | 648 | 673 | 877,800 | 673 |
| 2025-06-13 | 638 | 642 | 631 | 632 | 206,100 | 632 |
| 2025-06-12 | 640 | 646 | 637 | 637 | 152,400 | 637 |
| 2025-06-11 | 643 | 649 | 638 | 638 | 285,300 | 638 |
| 2025-06-10 | 647 | 656 | 644 | 645 | 211,200 | 645 |
| 2025-06-09 | 645 | 650 | 640 | 647 | 152,700 | 647 |
| 2025-06-06 | 652 | 659 | 645 | 645 | 214,900 | 645 |
| 2025-06-05 | 683 | 690 | 654 | 655 | 376,400 | 655 |
| 2025-06-04 | 687 | 696 | 681 | 687 | 199,000 | 687 |
| 2025-06-03 | 679 | 688 | 656 | 687 | 319,700 | 687 |
| 2025-06-02 | 665 | 693 | 659 | 689 | 405,300 | 689 |
| 2025-05-30 | 659 | 670 | 655 | 668 | 143,300 | 668 |
| 2025-05-29 | 656 | 666 | 652 | 659 | 167,400 | 659 |
| 2025-05-28 | 664 | 664 | 653 | 653 | 136,500 | 653 |
| 2025-05-27 | 651 | 664 | 650 | 661 | 178,500 | 661 |
| 2025-05-26 | 632 | 650 | 630 | 649 | 179,500 | 649 |
| 2025-05-23 | 639 | 643 | 629 | 630 | 216,300 | 630 |
| 2025-05-22 | 636 | 649 | 634 | 640 | 147,800 | 640 |
| 2025-05-21 | 642 | 650 | 638 | 642 | 246,400 | 642 |
| 2025-05-20 | 662 | 666 | 640 | 640 | 401,000 | 640 |
| 2025-05-19 | 685 | 685 | 660 | 662 | 412,800 | 662 |
| 2025-05-16 | 672 | 702 | 670 | 680 | 743,300 | 680 |
| 2025-05-15 | 731 | 756 | 723 | 745 | 410,100 | 745 |
| 2025-05-14 | 724 | 735 | 712 | 730 | 204,500 | 730 |
| 2025-05-13 | 726 | 735 | 722 | 722 | 175,800 | 722 |
| 2025-05-12 | 721 | 738 | 717 | 724 | 182,700 | 724 |
| 2025-05-09 | 724 | 727 | 715 | 721 | 194,400 | 721 |
| 2025-05-08 | 701 | 726 | 697 | 720 | 368,700 | 720 |
| 2025-05-07 | 698 | 712 | 694 | 705 | 248,500 | 705 |
| 2025-05-02 | 705 | 713 | 699 | 706 | 302,800 | 706 |
| 2025-05-01 | 710 | 712 | 700 | 708 | 207,300 | 708 |
| 2025-04-30 | 717 | 724 | 702 | 713 | 275,600 | 713 |
| 2025-04-28 | 723 | 728 | 713 | 713 | 256,400 | 713 |
| 2025-04-25 | 735 | 741 | 718 | 721 | 234,900 | 721 |
| 2025-04-24 | 739 | 748 | 726 | 728 | 272,900 | 728 |
| 2025-04-23 | 754 | 759 | 741 | 742 | 308,600 | 742 |
| 2025-04-22 | 741 | 766 | 741 | 741 | 495,100 | 741 |
| 2025-04-21 | 779 | 804 | 743 | 747 | 919,900 | 747 |
| 2025-04-18 | 760 | 803 | 738 | 794 | 3,133,600 | 794 |
| 2025-04-17 | 750 | 760 | 715 | 760 | 2,680,300 | 760 |
| 2025-04-16 | 674 | 679 | 657 | 660 | 211,200 | 660 |
| 2025-04-15 | 684 | 686 | 678 | 682 | 158,100 | 682 |
| 2025-04-14 | 686 | 689 | 679 | 680 | 232,800 | 680 |
| 2025-04-11 | 640 | 679 | 625 | 676 | 443,100 | 676 |
| 2025-04-10 | 672 | 672 | 641 | 657 | 413,400 | 657 |
| 2025-04-09 | 625 | 628 | 595 | 612 | 461,300 | 612 |
| 2025-04-08 | 588 | 639 | 588 | 625 | 478,100 | 625 |
| 2025-04-07 | 541 | 586 | 541 | 553 | 667,100 | 553 |
| 2025-04-04 | 640 | 641 | 596 | 620 | 735,000 | 620 |
| 2025-04-03 | 638 | 664 | 634 | 663 | 494,200 | 663 |
| 2025-04-02 | 683 | 691 | 677 | 678 | 359,100 | 678 |
| 2025-04-01 | 744 | 744 | 681 | 681 | 683,000 | 681 |
| 2025-03-31 | 751 | 756 | 733 | 733 | 392,000 | 733 |
| 2025-03-28 | 775 | 792 | 771 | 771 | 271,900 | 771 |
| 2025-03-27 | 777 | 790 | 775 | 781 | 233,300 | 781 |
| 2025-03-26 | 790 | 790 | 776 | 785 | 236,200 | 785 |
| 2025-03-25 | 793 | 799 | 781 | 781 | 143,000 | 781 |
| 2025-03-24 | 816 | 816 | 787 | 787 | 299,100 | 787 |
| 2025-03-21 | 800 | 828 | 800 | 816 | 1,276,400 | 816 |
| 2025-03-19 | 798 | 820 | 786 | 799 | 608,600 | 799 |
| 2025-03-18 | 751 | 831 | 751 | 813 | 1,930,400 | 813 |
| 2025-03-17 | 753 | 754 | 743 | 747 | 236,600 | 747 |
| 2025-03-14 | 754 | 758 | 748 | 749 | 186,000 | 749 |
| 2025-03-13 | 752 | 755 | 747 | 747 | 189,700 | 747 |
| 2025-03-12 | 757 | 759 | 746 | 746 | 311,800 | 746 |
| 2025-03-11 | 761 | 765 | 748 | 760 | 218,700 | 760 |
| 2025-03-10 | 760 | 777 | 758 | 767 | 179,900 | 767 |
| 2025-03-07 | 770 | 770 | 754 | 755 | 222,300 | 755 |
| 2025-03-06 | 776 | 780 | 772 | 772 | 119,700 | 772 |
| 2025-03-05 | 777 | 783 | 770 | 773 | 228,100 | 773 |
| 2025-03-04 | 765 | 780 | 760 | 772 | 231,400 | 772 |
| 2025-03-03 | 751 | 777 | 748 | 774 | 333,800 | 774 |
| 2025-02-28 | 753 | 757 | 731 | 743 | 423,100 | 743 |
| 2025-02-27 | 764 | 771 | 759 | 762 | 146,000 | 762 |
| 2025-02-26 | 772 | 777 | 762 | 764 | 219,100 | 764 |
| 2025-02-25 | 774 | 783 | 773 | 773 | 177,000 | 773 |
| 2025-02-21 | 779 | 787 | 774 | 783 | 208,100 | 783 |
| 2025-02-20 | 797 | 797 | 776 | 782 | 213,300 | 782 |
| 2025-02-19 | 816 | 816 | 786 | 789 | 362,000 | 789 |
| 2025-02-18 | 774 | 820 | 774 | 816 | 561,100 | 816 |
| 2025-02-17 | 785 | 786 | 767 | 774 | 442,100 | 774 |
| 2025-02-14 | 786 | 795 | 784 | 788 | 169,900 | 788 |
| 2025-02-13 | 785 | 793 | 784 | 789 | 157,400 | 789 |
| 2025-02-12 | 784 | 794 | 782 | 783 | 196,800 | 783 |
| 2025-02-10 | 800 | 807 | 786 | 786 | 208,500 | 786 |
| 2025-02-07 | 786 | 799 | 784 | 792 | 272,000 | 792 |
| 2025-02-06 | 800 | 816 | 794 | 796 | 410,800 | 796 |
| 2025-02-05 | 833 | 858 | 799 | 800 | 800,200 | 800 |
| 2025-02-04 | 794 | 862 | 794 | 831 | 1,324,900 | 831 |
| 2025-02-03 | 801 | 808 | 783 | 793 | 424,200 | 793 |
| 2025-01-31 | 770 | 817 | 766 | 809 | 1,087,600 | 809 |
| 2025-01-30 | 760 | 772 | 759 | 772 | 318,900 | 772 |
| 2025-01-29 | 780 | 780 | 761 | 761 | 316,400 | 761 |
| 2025-01-28 | 761 | 778 | 759 | 778 | 412,300 | 778 |
| 2025-01-27 | 757 | 772 | 752 | 765 | 485,700 | 765 |
| 2025-01-24 | 740 | 754 | 727 | 754 | 574,800 | 754 |
| 2025-01-23 | 757 | 759 | 735 | 741 | 507,300 | 741 |
| 2025-01-22 | 772 | 783 | 746 | 758 | 840,000 | 758 |
| 2025-01-21 | 830 | 833 | 750 | 770 | 2,186,400 | 770 |
| 2025-01-20 | 752 | 795 | 741 | 789 | 996,200 | 789 |
| 2025-01-17 | 715 | 747 | 714 | 746 | 469,000 | 746 |
| 2025-01-16 | 737 | 739 | 727 | 729 | 195,600 | 729 |
| 2025-01-15 | 729 | 737 | 723 | 732 | 275,000 | 732 |
| 2025-01-14 | 741 | 742 | 719 | 728 | 348,800 | 728 |
| 2025-01-10 | 737 | 752 | 735 | 746 | 272,800 | 746 |
| 2025-01-09 | 749 | 749 | 730 | 735 | 450,400 | 735 |
| 2025-01-08 | 775 | 775 | 746 | 750 | 536,100 | 750 |
| 2025-01-07 | 770 | 774 | 762 | 771 | 326,300 | 771 |
| 2025-01-06 | 777 | 782 | 769 | 769 | 280,500 | 769 |
分割・併合履歴 ： なし