1514 住石ホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-212,8542,8541,8541,90036,881,6001,900
2024-05-202,1342,3542,1312,3546,833,7002,354
2024-05-171,5941,9541,5051,95454,351,3001,954
2024-05-161,3201,5541,3051,5549,150,1001,554
2024-05-151,2141,2741,2031,2541,878,3001,254
2024-05-141,2151,2281,1861,2101,611,5001,210
2024-05-131,2171,2511,2151,225863,4001,225
2024-05-101,2361,2461,2021,217763,6001,217
2024-05-091,2311,2421,1971,2371,030,5001,237
2024-05-081,2301,2721,2281,243857,5001,243
2024-05-071,2421,2681,2241,2561,185,1001,256
2024-05-021,2411,2661,2351,2361,284,0001,236
2024-05-011,3351,3511,2671,2671,934,8001,267
2024-04-301,3601,3791,3161,3262,532,2001,326
2024-04-261,3701,3871,3251,3583,152,2001,358
2024-04-251,4291,4411,3491,3523,102,5001,352
2024-04-241,3151,4801,3141,4656,883,8001,465
2024-04-231,3501,3641,2981,3102,391,3001,310
2024-04-221,4211,4471,3261,3393,248,3001,339
2024-04-191,5101,5721,3521,4049,732,2001,404
2024-04-181,3481,5331,3081,52515,981,1001,525
2024-04-171,4961,5251,2851,33513,073,5001,335
2024-04-161,4121,4121,4121,412337,0001,412
2024-04-151,1221,1531,0911,1121,665,2001,112
2024-04-121,1731,1731,1241,1281,831,3001,128
2024-04-111,2201,2201,1411,1692,665,1001,169
2024-04-101,2321,2751,1751,1954,879,3001,195
2024-04-091,1421,3311,1301,23111,024,6001,231
2024-04-081,1401,1821,1091,1192,760,5001,119
2024-04-051,1701,2311,1381,1663,341,8001,166
2024-04-041,3101,3651,1561,1775,203,5001,177
2024-04-031,2291,3971,2251,3227,875,5001,322
2024-04-021,3511,3581,2481,2512,649,2001,251
2024-04-011,3981,3991,3211,3412,146,9001,341
2024-03-291,5121,5241,3641,3794,256,9001,379
2024-03-281,5171,5651,4541,4582,793,4001,458
2024-03-271,6711,6711,5451,5772,261,1001,577
2024-03-261,6811,7341,6351,6692,103,9001,669
2024-03-251,7681,7781,6621,6682,851,9001,668
2024-03-221,8651,9681,8231,8483,112,2001,848
2024-03-212,0782,1251,9511,9514,881,0001,951
2024-03-192,1252,2151,8691,98818,976,9001,988
2024-03-181,6181,9361,6171,92811,900,9001,928
2024-03-151,8701,9061,6031,63212,002,8001,632
2024-03-142,0502,2281,9732,00012,416,6002,000
2024-03-132,2312,4351,9592,00820,019,1002,008
2024-03-122,7702,7702,7702,77074,2002,770
2024-03-113,4703,4703,4703,470104,8003,470
2024-03-085,0005,0004,1704,170471,7004,170
2024-03-075,5705,5705,3705,380593,9005,380
2024-03-064,4354,8654,1654,8651,912,4004,865
2024-03-053,6054,1653,5754,1653,878,7004,165
2024-03-043,1103,4653,0703,4654,045,0003,465
2024-03-012,7013,0602,7012,9624,741,1002,962
2024-02-292,5122,8652,5072,7836,192,2002,783
2024-02-282,3072,4832,2602,4752,682,0002,475
2024-02-272,2902,3332,1922,2571,584,2002,257
2024-02-262,1812,3702,1682,3063,016,2002,306
2024-02-222,1002,1702,0562,1431,363,6002,143
2024-02-212,1602,1722,0562,083990,2002,083
2024-02-202,1672,2182,0832,1291,563,7002,129
2024-02-192,0042,1631,9902,1312,108,5002,131
2024-02-162,0292,0831,9701,9991,282,9001,999
2024-02-152,0282,0691,9652,0051,154,7002,005
2024-02-142,1422,2102,0312,0542,316,9002,054
2024-02-132,1612,2482,0212,1783,888,0002,178
2024-02-091,9002,1711,8972,1195,323,9002,119
2024-02-081,8041,9721,7931,9204,124,5001,920
2024-02-071,8111,8221,7751,7951,078,0001,795
2024-02-061,8031,8641,7871,7881,459,2001,788
2024-02-051,8601,8601,7821,8132,059,8001,813
2024-02-021,7301,8881,7301,8803,556,9001,880
2024-02-011,7001,9251,6001,7257,306,1001,725
2024-01-311,7371,7431,6921,7181,003,4001,718
2024-01-301,7031,7551,6681,7401,365,1001,740
2024-01-291,7761,7971,6861,6931,481,9001,693
2024-01-261,8361,8801,7651,7802,522,3001,780
2024-01-251,8331,8641,7601,8282,695,0001,828
2024-01-241,8411,9261,8111,8294,436,2001,829
2024-01-231,7221,8501,7211,8504,625,1001,850
2024-01-221,7091,7531,6511,7322,468,5001,732
2024-01-191,7011,7801,6261,6715,152,9001,671
2024-01-181,5881,8251,5691,82111,597,4001,821
2024-01-171,7601,8841,5361,55811,060,1001,558
2024-01-161,9241,9771,7031,81416,774,7001,814
2024-01-151,4381,6841,4251,68412,169,0001,684
2024-01-121,2711,3901,2521,3849,183,9001,384
2024-01-111,1671,2891,1631,2605,704,7001,260
2024-01-101,1141,1641,0961,1412,014,7001,141
2024-01-091,1151,1281,0811,0952,011,4001,095
2024-01-051,1711,2001,1421,1433,124,0001,143
2024-01-041,1201,2001,1091,1703,704,2001,170

分割・併合履歴 : なし