1514 住石ホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	373	379	365	365	649,400	365
2023-06-07	370	382	370	371	1,030,700	371
2023-06-06	351	372	350	368	931,400	368
2023-06-05	347	355	347	352	415,700	352
2023-06-02	349	353	344	344	367,200	344
2023-06-01	339	352	336	349	528,200	349
2023-05-31	346	350	339	339	547,200	339
2023-05-30	342	350	339	348	457,100	348
2023-05-29	347	350	339	340	426,100	340
2023-05-26	350	354	344	344	506,700	344
2023-05-25	362	367	350	351	630,400	351
2023-05-24	355	365	354	365	485,700	365
2023-05-23	366	368	350	355	985,400	355
2023-05-22	367	378	365	365	891,700	365
2023-05-19	402	404	375	375	2,130,100	375
2023-05-18	387	410	385	400	2,727,900	400
2023-05-17	358	394	354	387	3,693,200	387
2023-05-16	348	362	342	354	4,034,100	354
2023-05-15	336	337	327	334	946,300	334
2023-05-12	336	336	331	336	607,700	336
2023-05-11	335	340	335	336	315,900	336
2023-05-10	342	342	334	335	504,500	335
2023-05-09	342	345	338	343	403,200	343
2023-05-08	334	342	334	341	630,000	341
2023-05-02	338	339	334	338	467,000	338
2023-05-01	329	337	328	337	436,600	337
2023-04-28	333	333	324	330	607,300	330
2023-04-27	325	334	324	333	742,300	333
2023-04-26	331	335	321	326	956,600	326
2023-04-25	340	342	333	333	624,500	333
2023-04-24	342	342	333	340	558,100	340
2023-04-21	334	341	329	341	1,083,700	341
2023-04-20	336	338	333	337	527,800	337
2023-04-19	346	346	336	340	657,000	340
2023-04-18	344	348	336	346	1,401,800	346
2023-04-17	334	334	326	330	755,800	330
2023-04-14	340	341	331	335	824,900	335
2023-04-13	344	346	336	338	971,000	338
2023-04-12	359	361	348	348	922,700	348
2023-04-11	360	364	354	357	1,013,900	357
2023-04-10	350	362	344	362	1,470,900	362
2023-04-07	339	349	331	349	1,101,500	349
2023-04-06	334	344	333	339	1,521,300	339
2023-04-05	343	348	323	333	3,245,600	333
2023-04-04	355	373	345	348	9,205,200	348
2023-04-03	336	343	303	309	6,524,200	309
2023-03-31	373	380	363	368	1,916,300	368
2023-03-30	359	364	353	362	531,000	362
2023-03-29	353	362	352	362	571,900	362
2023-03-28	355	355	348	353	379,600	353
2023-03-27	342	354	340	347	956,500	347
2023-03-24	358	358	351	356	274,100	356
2023-03-23	343	357	339	356	390,300	356
2023-03-22	339	347	339	343	489,800	343
2023-03-20	342	347	331	333	731,400	333
2023-03-17	334	345	333	341	633,500	341
2023-03-16	330	341	327	334	816,300	334
2023-03-15	351	355	340	342	550,100	342
2023-03-14	358	359	335	343	1,455,700	343
2023-03-13	365	370	356	364	973,200	364
2023-03-10	375	380	371	375	563,100	375
2023-03-09	380	381	375	381	475,900	381
2023-03-08	382	386	375	379	591,600	379
2023-03-07	369	380	367	379	757,700	379
2023-03-06	368	373	363	369	563,700	369
2023-03-03	371	374	365	366	552,000	366
2023-03-02	365	374	363	369	736,200	369
2023-03-01	361	366	357	365	566,500	365
2023-02-28	366	370	360	364	520,000	364
2023-02-27	377	380	365	365	891,300	365
2023-02-24	384	387	376	378	585,500	378
2023-02-22	383	385	372	380	959,400	380
2023-02-21	385	398	382	385	1,524,900	385
2023-02-20	382	385	373	383	1,155,800	383
2023-02-17	370	380	369	377	780,100	377
2023-02-16	363	375	361	370	1,056,200	370
2023-02-15	365	369	357	361	844,400	361
2023-02-14	363	368	358	361	1,166,300	361
2023-02-13	360	375	360	362	1,880,600	362
2023-02-10	356	362	353	359	1,092,500	359
2023-02-09	347	364	346	360	1,577,300	360
2023-02-08	345	353	343	348	870,300	348
2023-02-07	351	351	342	345	1,031,700	345
2023-02-06	351	360	340	351	2,117,200	351
2023-02-03	377	377	344	352	4,919,800	352
2023-02-02	391	395	381	381	2,025,700	381
2023-02-01	399	413	390	391	4,163,300	391
2023-01-31	411	427	406	420	2,551,100	420
2023-01-30	417	420	410	415	1,326,100	415
2023-01-27	418	427	412	416	1,593,000	416
2023-01-26	431	434	414	414	1,884,500	414
2023-01-25	442	445	432	432	2,117,800	432
2023-01-24	458	464	441	444	3,756,900	444
2023-01-23	424	461	423	445	3,696,800	445
2023-01-20	413	449	412	432	4,950,700	432
2023-01-19	402	417	397	416	2,599,300	416
2023-01-18	397	410	392	405	2,154,500	405
2023-01-17	394	406	394	399	1,853,600	399
2023-01-16	408	417	395	396	2,270,500	396
2023-01-13	396	416	396	407	2,587,500	407
2023-01-12	390	404	388	393	1,365,600	393
2023-01-11	385	392	384	392	1,502,400	392
2023-01-10	394	395	385	388	1,046,700	388
2023-01-06	401	403	383	389	2,324,100	389
2023-01-05	405	413	394	395	2,132,400	395
2023-01-04	393	422	386	412	4,702,400	412

分割・併合履歴：なし