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 |
---|---|---|---|---|---|---|
2023-02-03 | 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