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