1514 住石ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2611912011911995,500119
2020-11-25122122119119124,300119
2020-11-24122123120120140,600120
2020-11-20122122121121127,300121
2020-11-19123123122122122,100122
2020-11-1812312412312364,600123
2020-11-17124125123124146,600124
2020-11-16127127124124299,800124
2020-11-13127128125125135,700125
2020-11-12129130128128227,400128
2020-11-11124130124129507,100129
2020-11-10126126124125198,300125
2020-11-09126126124126123,700126
2020-11-06125126124126215,500126
2020-11-05122125122125149,500125
2020-11-04122124122124126,400124
2020-11-02121124120121270,900121
2020-10-30126126124125128,200125
2020-10-29125126124126125,000126
2020-10-2812512612512674,000126
2020-10-2712412612412691,600126
2020-10-2612512612412575,400125
2020-10-23124126124126172,800126
2020-10-2212412512412450,800124
2020-10-21125126124126128,600126
2020-10-20124126124124125,300124
2020-10-19124125123124162,400124
2020-10-16124124123123140,900123
2020-10-15126126123123131,000123
2020-10-14124126124126143,200126
2020-10-13126126124124131,100124
2020-10-1212612612412663,900126
2020-10-0912612612412594,600125
2020-10-08125126124126116,300126
2020-10-0712512512412580,700125
2020-10-06125126124125148,900125
2020-10-05122125122125236,500125
2020-10-02124124119120578,700120
2020-09-30126127123123281,900123
2020-09-29128128125127272,200127
2020-09-28126128125128465,000128
2020-09-25123125123124157,000124
2020-09-24124125122124305,100124
2020-09-23125125123124162,300124
2020-09-18125126125126217,200126
2020-09-17125125123125162,100125
2020-09-16125125123125156,900125
2020-09-15125126124124149,900124
2020-09-14125126125126215,000126
2020-09-11124126123126247,200126
2020-09-10123126123125342,800125
2020-09-09120123119122385,400122
2020-09-08118120118120218,900120
2020-09-07116119116118186,000118
2020-09-04116118116116198,600116
2020-09-03118118117117160,700117
2020-09-02117118117117124,800117
2020-09-01117118116117226,200117
2020-08-31116118116117176,800117
2020-08-28117118116117331,700117
2020-08-27118118116116215,600116
2020-08-26117118117117190,900117
2020-08-25117119117117142,800117
2020-08-2411611811611699,700116
2020-08-21118118116116255,300116
2020-08-20119119117117247,900117
2020-08-1911812011811899,000118
2020-08-1811811911711872,500118
2020-08-17118121117117283,300117
2020-08-14118120118119107,800119
2020-08-13118120117119216,800119
2020-08-12120120118118245,100118
2020-08-11118120118119203,200119
2020-08-0712012011811859,800118
2020-08-06118120117120189,200120
2020-08-05119121118118140,000118
2020-08-0411611911611978,500119
2020-08-03114116114116124,600116
2020-07-31123123112112448,600112
2020-07-30124124122122192,600122
2020-07-29125125123123141,000123
2020-07-28127127125125111,100125
2020-07-2712412612312699,900126
2020-07-2212412512412492,400124
2020-07-21127127124125110,600125
2020-07-20125127123126250,800126
2020-07-17123126121125378,900125
2020-07-16124124122123155,500123
2020-07-15122124122124203,100124
2020-07-14119123117122287,400122
2020-07-13118119117119151,800119
2020-07-10120120116116409,100116
2020-07-09123123121121227,400121
2020-07-08122123121121124,700121
2020-07-07123123120121167,400121
2020-07-06120123120122186,800122
2020-07-03122123119120319,100120
2020-07-02127129121123620,600123
2020-07-01127132125127472,800127
2020-06-30124128124127510,900127
2020-06-29124124122124216,800124
2020-06-26123124122124251,000124
2020-06-25122124122124381,300124
2020-06-24124124122123229,600123
2020-06-23123124120124341,500124
2020-06-22121123121122130,500122
2020-06-19123123120122287,800122
2020-06-18122123121122158,300122
2020-06-17121124120123182,000123
2020-06-16120124120121583,500121
2020-06-15119122117117396,500117
2020-06-12118121115119510,200119
2020-06-11121121118121569,800121
2020-06-10123123121123186,800123
2020-06-09123126121123310,300123
2020-06-08119123119122384,900122
2020-06-05116119115118242,500118
2020-06-04116117115116178,400116
2020-06-03117118115116316,400116
2020-06-02114117114115190,500115
2020-06-01114115113115226,300115
2020-05-29114117114114251,200114
2020-05-28117118113114394,900114
2020-05-27114119114118827,600118
2020-05-26113114112113241,200113
2020-05-25112113111113166,400113
2020-05-22113113111111142,600111
2020-05-21112114111112286,700112
2020-05-20111112111112120,300112
2020-05-19110112110110170,400110
2020-05-18111112109109723,700109
2020-05-15113113112112177,100112
2020-05-14113114111111474,900111
2020-05-13112114112114164,900114
2020-05-1211311411211481,500114
2020-05-11113114112114235,000114
2020-05-08113114112113460,500113
2020-05-07112114112112126,400112
2020-05-01112113111112272,400112
2020-04-30113114112112337,600112
2020-04-28111112110111145,100111
2020-04-27112112109111517,100111
2020-04-24111112110112411,300112
2020-04-23112114111113253,700113
2020-04-22112113109111606,300111
2020-04-21117117111113430,000113
2020-04-20118118116117228,200117
2020-04-17118120116118355,800118
2020-04-16117119115118290,600118
2020-04-15119119116118429,800118
2020-04-14118119118119333,900119
2020-04-13116120116117416,600117
2020-04-10115118114116615,400116
2020-04-09116118114114653,600114
2020-04-08114118111117785,700117
2020-04-07112116112115907,500115
2020-04-06106111106110730,800110
2020-04-03111113106107573,500107
2020-04-02112114110111497,400111
2020-04-01114117113113482,700113
2020-03-31121125115116956,800116
2020-03-30120121117120500,000120
2020-03-27129129123126783,000126
2020-03-26123127120126733,900126
2020-03-25119125118124981,200124
2020-03-24114118114117700,700117
2020-03-23114115105114970,900114
2020-03-19114117112114604,800114
2020-03-18112117111114704,200114
2020-03-179911197111870,900111
2020-03-1610310699101820,700101
2020-03-139910195981,504,90098
2020-03-12103108102104845,300104
2020-03-11108112106107450,700107
2020-03-10101109991081,051,100108
2020-03-09111111104106925,000106
2020-03-06119119116116422,800116
2020-03-05123123120120217,600120
2020-03-04118122118121278,800121
2020-03-03128129121121563,600121
2020-03-02116128116125653,800125
2020-02-28124125118119870,200119
2020-02-27138138129129690,000129
2020-02-26138139137138294,900138
2020-02-25136140135139683,700139
2020-02-21143143141141169,500141
2020-02-20142143142143178,400143
2020-02-19140142140141310,000141
2020-02-18142142140141264,400141
2020-02-17144144141141249,500141
2020-02-14145145143144227,700144
2020-02-13139145138145541,200145
2020-02-12139140137139293,600139
2020-02-10141141138138277,100138
2020-02-07142143140141169,700141
2020-02-06142143141142285,400142
2020-02-05142142140141191,800141
2020-02-04134139134138350,700138
2020-02-03135137135135374,600135
2020-01-31134137134136219,600136
2020-01-30137137133134415,900134
2020-01-29137139136138358,700138
2020-01-28140140139139256,500139
2020-01-27141142139142402,200142
2020-01-24143144142143159,300143
2020-01-23144145143143147,000143
2020-01-22146146143144229,900144
2020-01-21143146142146325,100146
2020-01-20143143142142159,100142
2020-01-17146146142144497,000144
2020-01-16147148146146156,000146
2020-01-15147148146148373,500148
2020-01-14150150147147338,300147
2020-01-10150151149150222,900150
2020-01-09150151149150303,500150
2020-01-08152152147149574,300149
2020-01-07150153150153267,700153
2020-01-06153154149149726,800149

分割・併合履歴 : なし