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
2023-06-08373379365365649,400365
2023-06-073703823703711,030,700371
2023-06-06351372350368931,400368
2023-06-05347355347352415,700352
2023-06-02349353344344367,200344
2023-06-01339352336349528,200349
2023-05-31346350339339547,200339
2023-05-30342350339348457,100348
2023-05-29347350339340426,100340
2023-05-26350354344344506,700344
2023-05-25362367350351630,400351
2023-05-24355365354365485,700365
2023-05-23366368350355985,400355
2023-05-22367378365365891,700365
2023-05-194024043753752,130,100375
2023-05-183874103854002,727,900400
2023-05-173583943543873,693,200387
2023-05-163483623423544,034,100354
2023-05-15336337327334946,300334
2023-05-12336336331336607,700336
2023-05-11335340335336315,900336
2023-05-10342342334335504,500335
2023-05-09342345338343403,200343
2023-05-08334342334341630,000341
2023-05-02338339334338467,000338
2023-05-01329337328337436,600337
2023-04-28333333324330607,300330
2023-04-27325334324333742,300333
2023-04-26331335321326956,600326
2023-04-25340342333333624,500333
2023-04-24342342333340558,100340
2023-04-213343413293411,083,700341
2023-04-20336338333337527,800337
2023-04-19346346336340657,000340
2023-04-183443483363461,401,800346
2023-04-17334334326330755,800330
2023-04-14340341331335824,900335
2023-04-13344346336338971,000338
2023-04-12359361348348922,700348
2023-04-113603643543571,013,900357
2023-04-103503623443621,470,900362
2023-04-073393493313491,101,500349
2023-04-063343443333391,521,300339
2023-04-053433483233333,245,600333
2023-04-043553733453489,205,200348
2023-04-033363433033096,524,200309
2023-03-313733803633681,916,300368
2023-03-30359364353362531,000362
2023-03-29353362352362571,900362
2023-03-28355355348353379,600353
2023-03-27342354340347956,500347
2023-03-24358358351356274,100356
2023-03-23343357339356390,300356
2023-03-22339347339343489,800343
2023-03-20342347331333731,400333
2023-03-17334345333341633,500341
2023-03-16330341327334816,300334
2023-03-15351355340342550,100342
2023-03-143583593353431,455,700343
2023-03-13365370356364973,200364
2023-03-10375380371375563,100375
2023-03-09380381375381475,900381
2023-03-08382386375379591,600379
2023-03-07369380367379757,700379
2023-03-06368373363369563,700369
2023-03-03371374365366552,000366
2023-03-02365374363369736,200369
2023-03-01361366357365566,500365
2023-02-28366370360364520,000364
2023-02-27377380365365891,300365
2023-02-24384387376378585,500378
2023-02-22383385372380959,400380
2023-02-213853983823851,524,900385
2023-02-203823853733831,155,800383
2023-02-17370380369377780,100377
2023-02-163633753613701,056,200370
2023-02-15365369357361844,400361
2023-02-143633683583611,166,300361
2023-02-133603753603621,880,600362
2023-02-103563623533591,092,500359
2023-02-093473643463601,577,300360
2023-02-08345353343348870,300348
2023-02-073513513423451,031,700345
2023-02-063513603403512,117,200351
2023-02-033773773443524,919,800352
2023-02-023913953813812,025,700381
2023-02-013994133903914,163,300391
2023-01-314114274064202,551,100420
2023-01-304174204104151,326,100415
2023-01-274184274124161,593,000416
2023-01-264314344144141,884,500414
2023-01-254424454324322,117,800432
2023-01-244584644414443,756,900444
2023-01-234244614234453,696,800445
2023-01-204134494124324,950,700432
2023-01-194024173974162,599,300416
2023-01-183974103924052,154,500405
2023-01-173944063943991,853,600399
2023-01-164084173953962,270,500396
2023-01-133964163964072,587,500407
2023-01-123904043883931,365,600393
2023-01-113853923843921,502,400392
2023-01-103943953853881,046,700388
2023-01-064014033833892,324,100389
2023-01-054054133943952,132,400395
2023-01-043934223864124,702,400412

分割・併合履歴 : なし