1514 住石ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-03129130128128245,900128
2021-08-02129130128130356,700130
2021-07-30129131128130627,400130
2021-07-29128129127127278,400127
2021-07-28127129127128164,600128
2021-07-27127129127129290,000129
2021-07-26128128126128278,200128
2021-07-21126128125127393,200127
2021-07-20126127125125484,700125
2021-07-19130130126127497,400127
2021-07-16130130128130364,500130
2021-07-15129130128128399,700128
2021-07-141301321281301,143,200130
2021-07-131291381291312,701,000131
2021-07-12127129126128444,700128
2021-07-09125127124127417,800127
2021-07-08126126125125153,000125
2021-07-07127127126126152,400126
2021-07-06127128126127212,600127
2021-07-05128128126126240,000126
2021-07-02127128126128220,200128
2021-07-01126128126126227,500126
2021-06-30126128126126205,200126
2021-06-29127128125125371,500125
2021-06-28126128126128240,200128
2021-06-25126129125127675,100127
2021-06-24125126125126148,800126
2021-06-23125126125126285,800126
2021-06-22124125123125293,200125
2021-06-21124124121122789,900122
2021-06-18128128125125842,300125
2021-06-17128129127127457,600127
2021-06-16128131127129733,900129
2021-06-15129129126128417,900128
2021-06-14130130128128101,700128
2021-06-11128130126130369,300130
2021-06-10129129126128742,700128
2021-06-09131131128129279,600129
2021-06-08130131129130289,200130
2021-06-07130131129131510,300131
2021-06-04129130128130509,100130
2021-06-03129129128128144,500128
2021-06-02128129127129329,900129
2021-06-01128130127129491,900129
2021-05-31129129127129188,700129
2021-05-28128129127129294,600129
2021-05-27128129126127365,800127
2021-05-26129130127127421,900127
2021-05-25132132129130561,900130
2021-05-24131133130133395,000133
2021-05-21133133130131535,100131
2021-05-20133134132133348,200133
2021-05-191291351291331,175,200133
2021-05-18127132127130613,300130
2021-05-171331331261271,280,700127
2021-05-141301331301331,198,000133
2021-05-13127130126129637,700129
2021-05-121291311241281,334,500128
2021-05-11128130128129586,400129
2021-05-10129131129130650,200130
2021-05-07130132129131984,100131
2021-05-061281331281321,998,200132
2021-04-301241291241261,891,400126
2021-04-281281301221243,248,400124
2021-04-271301391281287,788,100128
2021-04-261271331261324,831,600132
2021-04-2314314412812921,501,100129
2021-04-2214417013513995,209,100139
2021-04-2111913811612912,922,100129
2021-04-20115116114114214,700114
2021-04-1911611611511576,400115
2021-04-1611611611511644,500116
2021-04-15116116115115101,900115
2021-04-14116116114115333,300115
2021-04-13117118116116154,100116
2021-04-12117118116117166,500117
2021-04-09118118116117346,700117
2021-04-08117117115115197,800115
2021-04-07116117115116178,100116
2021-04-06118118116116357,300116
2021-04-05118118117117291,700117
2021-04-02119120116118763,300118
2021-04-01122122118119952,600119
2021-03-31123123120123566,800123
2021-03-30124124122123435,000123
2021-03-29128128125127555,000127
2021-03-26126128126127260,500127
2021-03-25125127125126285,400126
2021-03-24125125121124577,400124
2021-03-23130130125126376,000126
2021-03-22125130125129557,300129
2021-03-19126127124125606,800125
2021-03-18126128126127355,000127
2021-03-17128128126127261,800127
2021-03-16129131126127468,900127
2021-03-15126133126129672,200129
2021-03-12127128124126406,600126
2021-03-11123128122128921,900128
2021-03-10121123120123369,700123
2021-03-09122122120122274,300122
2021-03-08121122120121216,500121
2021-03-05120122118121440,100121
2021-03-04122122119121480,500121
2021-03-03121123120122556,500122
2021-03-02123123118120590,300120
2021-03-01122123120123620,700123
2021-02-26123124120121673,600121
2021-02-25120126120124976,000124
2021-02-241241241181211,199,100121
2021-02-221161411151246,280,600124
2021-02-19113115113115243,000115
2021-02-18116116113113446,900113
2021-02-17114116114115325,200115
2021-02-16113114112113340,000113
2021-02-15113113112113333,900113
2021-02-12113113111111346,700111
2021-02-10112114112112379,500112
2021-02-09113114111112553,300112
2021-02-08114115113113437,700113
2021-02-05114114113113106,000113
2021-02-04112114112113244,600113
2021-02-03111113111112190,500112
2021-02-02111112110112137,400112
2021-02-01110111109110204,000110
2021-01-29113113110111292,200111
2021-01-28111114111112681,300112
2021-01-27113113112112183,200112
2021-01-26114114112112623,800112
2021-01-25115116114115236,200115
2021-01-22115117114115231,300115
2021-01-21114116114115166,800115
2021-01-20115116114114173,400114
2021-01-19116117115115143,400115
2021-01-18116117114116245,100116
2021-01-15117118116116175,200116
2021-01-14118119116116294,100116
2021-01-13119120118119213,400119
2021-01-12119121115119712,800119
2021-01-08120121119120235,600120
2021-01-07118120117120390,900120
2021-01-06113119113117354,500117
2021-01-0511211311111396,000113
2021-01-04113113110111274,900111

分割・併合履歴 : なし