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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 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