1514 住石ホールディングス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 174 | 176 | 172 | 175 | 1,414,900 | 175 |
2022-06-23 | 175 | 178 | 172 | 174 | 2,040,300 | 174 |
2022-06-22 | 184 | 185 | 175 | 177 | 2,165,300 | 177 |
2022-06-21 | 176 | 183 | 176 | 180 | 2,191,200 | 180 |
2022-06-20 | 180 | 180 | 173 | 174 | 2,795,100 | 174 |
2022-06-17 | 180 | 186 | 178 | 183 | 2,800,400 | 183 |
2022-06-16 | 185 | 190 | 183 | 183 | 1,703,600 | 183 |
2022-06-15 | 190 | 192 | 183 | 186 | 1,956,500 | 186 |
2022-06-14 | 189 | 192 | 187 | 190 | 2,079,500 | 190 |
2022-06-13 | 194 | 197 | 191 | 192 | 1,990,500 | 192 |
2022-06-10 | 198 | 200 | 193 | 196 | 2,730,500 | 196 |
2022-06-09 | 206 | 206 | 196 | 200 | 3,038,200 | 200 |
2022-06-08 | 198 | 206 | 197 | 204 | 3,533,800 | 204 |
2022-06-07 | 201 | 205 | 195 | 197 | 3,455,900 | 197 |
2022-06-06 | 193 | 200 | 192 | 199 | 3,333,800 | 199 |
2022-06-03 | 201 | 203 | 190 | 192 | 4,593,200 | 192 |
2022-06-02 | 202 | 204 | 199 | 199 | 2,500,500 | 199 |
2022-06-01 | 211 | 212 | 200 | 201 | 3,933,000 | 201 |
2022-05-31 | 212 | 218 | 206 | 206 | 3,711,600 | 206 |
2022-05-30 | 212 | 216 | 209 | 210 | 1,963,800 | 210 |
2022-05-27 | 214 | 217 | 207 | 212 | 3,284,600 | 212 |
2022-05-26 | 220 | 223 | 213 | 214 | 4,789,700 | 214 |
2022-05-25 | 224 | 233 | 218 | 220 | 5,773,000 | 220 |
2022-05-24 | 242 | 245 | 218 | 218 | 12,952,200 | 218 |
2022-05-23 | 215 | 245 | 209 | 243 | 17,357,000 | 243 |
2022-05-20 | 205 | 223 | 203 | 214 | 30,592,500 | 214 |
2022-05-19 | 192 | 210 | 187 | 204 | 29,461,300 | 204 |
2022-05-18 | 169 | 199 | 169 | 197 | 29,238,100 | 197 |
2022-05-17 | 176 | 178 | 164 | 166 | 9,944,300 | 166 |
2022-05-16 | 185 | 185 | 172 | 180 | 10,498,700 | 180 |
2022-05-13 | 165 | 170 | 164 | 169 | 1,180,100 | 169 |
2022-05-12 | 169 | 171 | 165 | 165 | 2,013,000 | 165 |
2022-05-11 | 174 | 174 | 165 | 167 | 2,828,800 | 167 |
2022-05-10 | 174 | 175 | 171 | 173 | 1,733,300 | 173 |
2022-05-09 | 181 | 182 | 173 | 178 | 1,549,200 | 178 |
2022-05-06 | 179 | 182 | 178 | 180 | 1,360,200 | 180 |
2022-05-02 | 180 | 183 | 176 | 179 | 1,795,400 | 179 |
2022-04-28 | 178 | 185 | 178 | 183 | 1,731,500 | 183 |
2022-04-27 | 176 | 180 | 176 | 179 | 825,100 | 179 |
2022-04-26 | 177 | 178 | 172 | 178 | 1,613,400 | 178 |
2022-04-25 | 175 | 178 | 172 | 178 | 1,547,100 | 178 |
2022-04-22 | 183 | 186 | 178 | 178 | 1,848,200 | 178 |
2022-04-21 | 182 | 186 | 181 | 185 | 2,358,400 | 185 |
2022-04-20 | 181 | 183 | 178 | 183 | 2,077,700 | 183 |
2022-04-19 | 176 | 184 | 174 | 183 | 3,718,700 | 183 |
2022-04-18 | 185 | 186 | 169 | 176 | 7,548,000 | 176 |
2022-04-15 | 178 | 183 | 176 | 180 | 1,998,700 | 180 |
2022-04-14 | 172 | 180 | 172 | 180 | 2,423,900 | 180 |
2022-04-13 | 169 | 174 | 168 | 174 | 1,663,300 | 174 |
2022-04-12 | 168 | 169 | 165 | 169 | 1,902,000 | 169 |
2022-04-11 | 174 | 177 | 169 | 170 | 2,289,700 | 170 |
2022-04-08 | 164 | 172 | 161 | 172 | 2,538,200 | 172 |
2022-04-07 | 169 | 169 | 162 | 163 | 1,300,200 | 163 |
2022-04-06 | 165 | 169 | 164 | 167 | 1,753,300 | 167 |
2022-04-05 | 165 | 166 | 162 | 162 | 1,135,100 | 162 |
2022-04-04 | 164 | 166 | 160 | 165 | 1,048,600 | 165 |
2022-04-01 | 167 | 168 | 162 | 164 | 2,188,500 | 164 |
2022-03-31 | 180 | 183 | 168 | 169 | 4,250,400 | 169 |
2022-03-30 | 176 | 180 | 173 | 179 | 1,192,200 | 179 |
2022-03-29 | 178 | 179 | 174 | 179 | 2,178,700 | 179 |
2022-03-28 | 179 | 184 | 178 | 180 | 1,976,800 | 180 |
2022-03-25 | 177 | 180 | 175 | 176 | 1,852,400 | 176 |
2022-03-24 | 179 | 182 | 172 | 176 | 2,910,200 | 176 |
2022-03-23 | 184 | 184 | 175 | 177 | 3,200,500 | 177 |
2022-03-22 | 184 | 193 | 183 | 186 | 3,410,100 | 186 |
2022-03-18 | 184 | 187 | 179 | 179 | 1,681,200 | 179 |
2022-03-17 | 178 | 185 | 177 | 181 | 2,949,800 | 181 |
2022-03-16 | 172 | 178 | 170 | 176 | 1,303,300 | 176 |
2022-03-15 | 172 | 173 | 167 | 171 | 1,831,900 | 171 |
2022-03-14 | 175 | 175 | 169 | 174 | 1,713,400 | 174 |
2022-03-11 | 172 | 180 | 171 | 178 | 2,788,400 | 178 |
2022-03-10 | 160 | 172 | 159 | 172 | 3,011,100 | 172 |
2022-03-09 | 171 | 177 | 166 | 167 | 5,053,300 | 167 |
2022-03-08 | 173 | 175 | 163 | 163 | 5,186,800 | 163 |
2022-03-07 | 185 | 194 | 172 | 178 | 13,813,800 | 178 |
2022-03-04 | 170 | 180 | 166 | 175 | 9,349,000 | 175 |
2022-03-03 | 161 | 179 | 160 | 173 | 12,240,300 | 173 |
2022-03-02 | 150 | 156 | 148 | 152 | 2,530,900 | 152 |
2022-03-01 | 146 | 151 | 145 | 150 | 2,035,600 | 150 |
2022-02-28 | 139 | 148 | 139 | 144 | 2,075,300 | 144 |
2022-02-25 | 140 | 140 | 137 | 137 | 949,300 | 137 |
2022-02-24 | 138 | 142 | 137 | 142 | 1,009,100 | 142 |
2022-02-22 | 138 | 138 | 135 | 138 | 489,000 | 138 |
2022-02-21 | 137 | 138 | 136 | 137 | 380,700 | 137 |
2022-02-18 | 138 | 139 | 137 | 139 | 408,100 | 139 |
2022-02-17 | 139 | 140 | 137 | 138 | 632,500 | 138 |
2022-02-16 | 137 | 139 | 136 | 139 | 473,200 | 139 |
2022-02-15 | 140 | 140 | 136 | 136 | 392,100 | 136 |
2022-02-14 | 137 | 140 | 136 | 140 | 862,100 | 140 |
2022-02-10 | 137 | 137 | 135 | 137 | 462,900 | 137 |
2022-02-09 | 138 | 138 | 137 | 137 | 255,300 | 137 |
2022-02-08 | 137 | 139 | 137 | 139 | 534,000 | 139 |
2022-02-07 | 139 | 139 | 136 | 136 | 662,700 | 136 |
2022-02-04 | 136 | 139 | 135 | 139 | 1,105,800 | 139 |
2022-02-03 | 136 | 138 | 135 | 135 | 765,100 | 135 |
2022-02-02 | 132 | 137 | 132 | 136 | 1,214,800 | 136 |
2022-02-01 | 135 | 137 | 129 | 131 | 2,543,900 | 131 |
2022-01-31 | 136 | 140 | 136 | 140 | 868,700 | 140 |
2022-01-28 | 136 | 138 | 135 | 136 | 751,100 | 136 |
2022-01-27 | 138 | 139 | 134 | 136 | 1,073,800 | 136 |
2022-01-26 | 137 | 140 | 137 | 138 | 643,800 | 138 |
2022-01-25 | 140 | 140 | 135 | 135 | 690,700 | 135 |
2022-01-24 | 137 | 142 | 136 | 140 | 639,800 | 140 |
2022-01-21 | 134 | 139 | 132 | 137 | 835,900 | 137 |
2022-01-20 | 143 | 144 | 133 | 136 | 2,192,500 | 136 |
2022-01-19 | 142 | 147 | 142 | 145 | 1,232,900 | 145 |
2022-01-18 | 146 | 148 | 143 | 143 | 1,114,600 | 143 |
2022-01-17 | 147 | 149 | 145 | 146 | 1,282,700 | 146 |
2022-01-14 | 146 | 147 | 144 | 147 | 740,500 | 147 |
2022-01-13 | 145 | 147 | 144 | 147 | 729,200 | 147 |
2022-01-12 | 144 | 145 | 143 | 145 | 738,900 | 145 |
2022-01-11 | 146 | 149 | 144 | 146 | 1,691,500 | 146 |
2022-01-07 | 146 | 148 | 142 | 145 | 1,270,000 | 145 |
2022-01-06 | 144 | 145 | 141 | 143 | 831,800 | 143 |
2022-01-05 | 141 | 147 | 141 | 146 | 2,061,300 | 146 |
2022-01-04 | 140 | 141 | 137 | 140 | 1,099,000 | 140 |
分割・併合履歴 : なし