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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,510 | 1,572 | 1,352 | 1,404 | 9,732,200 | 1,404 |
| 2024-04-18 | 1,348 | 1,533 | 1,308 | 1,525 | 15,981,100 | 1,525 |
| 2024-04-17 | 1,496 | 1,525 | 1,285 | 1,335 | 13,073,500 | 1,335 |
| 2024-04-16 | 1,412 | 1,412 | 1,412 | 1,412 | 337,000 | 1,412 |
| 2024-04-15 | 1,122 | 1,153 | 1,091 | 1,112 | 1,665,200 | 1,112 |
| 2024-04-12 | 1,173 | 1,173 | 1,124 | 1,128 | 1,831,300 | 1,128 |
| 2024-04-11 | 1,220 | 1,220 | 1,141 | 1,169 | 2,665,100 | 1,169 |
| 2024-04-10 | 1,232 | 1,275 | 1,175 | 1,195 | 4,879,300 | 1,195 |
| 2024-04-09 | 1,142 | 1,331 | 1,130 | 1,231 | 11,024,600 | 1,231 |
| 2024-04-08 | 1,140 | 1,182 | 1,109 | 1,119 | 2,760,500 | 1,119 |
| 2024-04-05 | 1,170 | 1,231 | 1,138 | 1,166 | 3,341,800 | 1,166 |
| 2024-04-04 | 1,310 | 1,365 | 1,156 | 1,177 | 5,203,500 | 1,177 |
| 2024-04-03 | 1,229 | 1,397 | 1,225 | 1,322 | 7,875,500 | 1,322 |
| 2024-04-02 | 1,351 | 1,358 | 1,248 | 1,251 | 2,649,200 | 1,251 |
| 2024-04-01 | 1,398 | 1,399 | 1,321 | 1,341 | 2,146,900 | 1,341 |
| 2024-03-29 | 1,512 | 1,524 | 1,364 | 1,379 | 4,256,900 | 1,379 |
| 2024-03-28 | 1,517 | 1,565 | 1,454 | 1,458 | 2,793,400 | 1,458 |
| 2024-03-27 | 1,671 | 1,671 | 1,545 | 1,577 | 2,261,100 | 1,577 |
| 2024-03-26 | 1,681 | 1,734 | 1,635 | 1,669 | 2,103,900 | 1,669 |
| 2024-03-25 | 1,768 | 1,778 | 1,662 | 1,668 | 2,851,900 | 1,668 |
| 2024-03-22 | 1,865 | 1,968 | 1,823 | 1,848 | 3,112,200 | 1,848 |
| 2024-03-21 | 2,078 | 2,125 | 1,951 | 1,951 | 4,881,000 | 1,951 |
| 2024-03-19 | 2,125 | 2,215 | 1,869 | 1,988 | 18,976,900 | 1,988 |
| 2024-03-18 | 1,618 | 1,936 | 1,617 | 1,928 | 11,900,900 | 1,928 |
| 2024-03-15 | 1,870 | 1,906 | 1,603 | 1,632 | 12,002,800 | 1,632 |
| 2024-03-14 | 2,050 | 2,228 | 1,973 | 2,000 | 12,416,600 | 2,000 |
| 2024-03-13 | 2,231 | 2,435 | 1,959 | 2,008 | 20,019,100 | 2,008 |
| 2024-03-12 | 2,770 | 2,770 | 2,770 | 2,770 | 74,200 | 2,770 |
| 2024-03-11 | 3,470 | 3,470 | 3,470 | 3,470 | 104,800 | 3,470 |
| 2024-03-08 | 5,000 | 5,000 | 4,170 | 4,170 | 471,700 | 4,170 |
| 2024-03-07 | 5,570 | 5,570 | 5,370 | 5,380 | 593,900 | 5,380 |
| 2024-03-06 | 4,435 | 4,865 | 4,165 | 4,865 | 1,912,400 | 4,865 |
| 2024-03-05 | 3,605 | 4,165 | 3,575 | 4,165 | 3,878,700 | 4,165 |
| 2024-03-04 | 3,110 | 3,465 | 3,070 | 3,465 | 4,045,000 | 3,465 |
| 2024-03-01 | 2,701 | 3,060 | 2,701 | 2,962 | 4,741,100 | 2,962 |
| 2024-02-29 | 2,512 | 2,865 | 2,507 | 2,783 | 6,192,200 | 2,783 |
| 2024-02-28 | 2,307 | 2,483 | 2,260 | 2,475 | 2,682,000 | 2,475 |
| 2024-02-27 | 2,290 | 2,333 | 2,192 | 2,257 | 1,584,200 | 2,257 |
| 2024-02-26 | 2,181 | 2,370 | 2,168 | 2,306 | 3,016,200 | 2,306 |
| 2024-02-22 | 2,100 | 2,170 | 2,056 | 2,143 | 1,363,600 | 2,143 |
| 2024-02-21 | 2,160 | 2,172 | 2,056 | 2,083 | 990,200 | 2,083 |
| 2024-02-20 | 2,167 | 2,218 | 2,083 | 2,129 | 1,563,700 | 2,129 |
| 2024-02-19 | 2,004 | 2,163 | 1,990 | 2,131 | 2,108,500 | 2,131 |
| 2024-02-16 | 2,029 | 2,083 | 1,970 | 1,999 | 1,282,900 | 1,999 |
| 2024-02-15 | 2,028 | 2,069 | 1,965 | 2,005 | 1,154,700 | 2,005 |
| 2024-02-14 | 2,142 | 2,210 | 2,031 | 2,054 | 2,316,900 | 2,054 |
| 2024-02-13 | 2,161 | 2,248 | 2,021 | 2,178 | 3,888,000 | 2,178 |
| 2024-02-09 | 1,900 | 2,171 | 1,897 | 2,119 | 5,323,900 | 2,119 |
| 2024-02-08 | 1,804 | 1,972 | 1,793 | 1,920 | 4,124,500 | 1,920 |
| 2024-02-07 | 1,811 | 1,822 | 1,775 | 1,795 | 1,078,000 | 1,795 |
| 2024-02-06 | 1,803 | 1,864 | 1,787 | 1,788 | 1,459,200 | 1,788 |
| 2024-02-05 | 1,860 | 1,860 | 1,782 | 1,813 | 2,059,800 | 1,813 |
| 2024-02-02 | 1,730 | 1,888 | 1,730 | 1,880 | 3,556,900 | 1,880 |
| 2024-02-01 | 1,700 | 1,925 | 1,600 | 1,725 | 7,306,100 | 1,725 |
| 2024-01-31 | 1,737 | 1,743 | 1,692 | 1,718 | 1,003,400 | 1,718 |
| 2024-01-30 | 1,703 | 1,755 | 1,668 | 1,740 | 1,365,100 | 1,740 |
| 2024-01-29 | 1,776 | 1,797 | 1,686 | 1,693 | 1,481,900 | 1,693 |
| 2024-01-26 | 1,836 | 1,880 | 1,765 | 1,780 | 2,522,300 | 1,780 |
| 2024-01-25 | 1,833 | 1,864 | 1,760 | 1,828 | 2,695,000 | 1,828 |
| 2024-01-24 | 1,841 | 1,926 | 1,811 | 1,829 | 4,436,200 | 1,829 |
| 2024-01-23 | 1,722 | 1,850 | 1,721 | 1,850 | 4,625,100 | 1,850 |
| 2024-01-22 | 1,709 | 1,753 | 1,651 | 1,732 | 2,468,500 | 1,732 |
| 2024-01-19 | 1,701 | 1,780 | 1,626 | 1,671 | 5,152,900 | 1,671 |
| 2024-01-18 | 1,588 | 1,825 | 1,569 | 1,821 | 11,597,400 | 1,821 |
| 2024-01-17 | 1,760 | 1,884 | 1,536 | 1,558 | 11,060,100 | 1,558 |
| 2024-01-16 | 1,924 | 1,977 | 1,703 | 1,814 | 16,774,700 | 1,814 |
| 2024-01-15 | 1,438 | 1,684 | 1,425 | 1,684 | 12,169,000 | 1,684 |
| 2024-01-12 | 1,271 | 1,390 | 1,252 | 1,384 | 9,183,900 | 1,384 |
| 2024-01-11 | 1,167 | 1,289 | 1,163 | 1,260 | 5,704,700 | 1,260 |
| 2024-01-10 | 1,114 | 1,164 | 1,096 | 1,141 | 2,014,700 | 1,141 |
| 2024-01-09 | 1,115 | 1,128 | 1,081 | 1,095 | 2,011,400 | 1,095 |
| 2024-01-05 | 1,171 | 1,200 | 1,142 | 1,143 | 3,124,000 | 1,143 |
| 2024-01-04 | 1,120 | 1,200 | 1,109 | 1,170 | 3,704,200 | 1,170 |
分割・併合履歴 ： なし
