1514 住石ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-282222232102133,686,800213
2022-09-272282282152164,036,600216
2022-09-262342342242253,475,400225
2022-09-222332412302381,778,200238
2022-09-212342362292341,848,300234
2022-09-202392442342341,679,700234
2022-09-162462472402401,561,900240
2022-09-152452522412491,808,800249
2022-09-142462502432451,801,100245
2022-09-132512562482502,021,000250
2022-09-122592602522552,288,300255
2022-09-092722722602632,613,300263
2022-09-082712762662693,129,400269
2022-09-072782812702753,773,200275
2022-09-062662822622746,170,800274
2022-09-052622702552624,254,500262
2022-09-022542612432583,426,100258
2022-09-012532562502511,921,300251
2022-08-312502602492563,285,300256
2022-08-302432562372564,399,600256
2022-08-292452502402422,982,800242
2022-08-262482612422504,608,000250
2022-08-252352512302493,767,400249
2022-08-242392412342342,358,800234
2022-08-232332432302343,299,000234
2022-08-222432442262305,614,600230
2022-08-192352462332415,367,100241
2022-08-182282322242301,703,800230
2022-08-172332372272282,562,900228
2022-08-162412412312323,367,400232
2022-08-152432462372432,092,000243
2022-08-122452482412432,338,700243
2022-08-102462512392392,431,300239
2022-08-092732732422428,320,300242
2022-08-082792882702768,562,900276
2022-08-052472822472739,922,000273
2022-08-0424227023824911,971,300249
2022-08-032232472212469,445,100246
2022-08-022102252092245,275,500224
2022-08-012032131992137,104,700213
2022-07-292182242122163,715,100216
2022-07-282202202102163,153,300216
2022-07-272182262142164,935,000216
2022-07-262172212112194,249,800219
2022-07-252232272122124,774,800212
2022-07-2221222920722810,536,100228
2022-07-211982141972126,660,700212
2022-07-202022041971982,336,100198
2022-07-191952021952012,711,600201
2022-07-151941981901932,418,100193
2022-07-141891941871922,685,400192
2022-07-131861901851901,833,600190
2022-07-121871891831871,407,700187
2022-07-111851891841872,375,700187
2022-07-081821871811832,462,600183
2022-07-071801801731802,309,700180
2022-07-061831831761783,043,300178
2022-07-051821881811882,376,300188
2022-07-041801831771832,424,600183
2022-07-011791811761771,810,500177
2022-06-301831831791801,660,900180
2022-06-291801871791852,355,900185
2022-06-281801831791811,618,000181
2022-06-271771801761801,656,900180
2022-06-241741761721751,414,900175
2022-06-231751781721742,040,300174
2022-06-221841851751772,165,300177
2022-06-211761831761802,191,200180
2022-06-201801801731742,795,100174
2022-06-171801861781832,800,400183
2022-06-161851901831831,703,600183
2022-06-151901921831861,956,500186
2022-06-141891921871902,079,500190
2022-06-131941971911921,990,500192
2022-06-101982001931962,730,500196
2022-06-092062061962003,038,200200
2022-06-081982061972043,533,800204
2022-06-072012051951973,455,900197
2022-06-061932001921993,333,800199
2022-06-032012031901924,593,200192
2022-06-022022041991992,500,500199
2022-06-012112122002013,933,000201
2022-05-312122182062063,711,600206
2022-05-302122162092101,963,800210
2022-05-272142172072123,284,600212
2022-05-262202232132144,789,700214
2022-05-252242332182205,773,000220
2022-05-2424224521821812,952,200218
2022-05-2321524520924317,357,000243
2022-05-2020522320321430,592,500214
2022-05-1919221018720429,461,300204
2022-05-1816919916919729,238,100197
2022-05-171761781641669,944,300166
2022-05-1618518517218010,498,700180
2022-05-131651701641691,180,100169
2022-05-121691711651652,013,000165
2022-05-111741741651672,828,800167
2022-05-101741751711731,733,300173
2022-05-091811821731781,549,200178
2022-05-061791821781801,360,200180
2022-05-021801831761791,795,400179
2022-04-281781851781831,731,500183
2022-04-27176180176179825,100179
2022-04-261771781721781,613,400178
2022-04-251751781721781,547,100178
2022-04-221831861781781,848,200178
2022-04-211821861811852,358,400185
2022-04-201811831781832,077,700183
2022-04-191761841741833,718,700183
2022-04-181851861691767,548,000176
2022-04-151781831761801,998,700180
2022-04-141721801721802,423,900180
2022-04-131691741681741,663,300174
2022-04-121681691651691,902,000169
2022-04-111741771691702,289,700170
2022-04-081641721611722,538,200172
2022-04-071691691621631,300,200163
2022-04-061651691641671,753,300167
2022-04-051651661621621,135,100162
2022-04-041641661601651,048,600165
2022-04-011671681621642,188,500164
2022-03-311801831681694,250,400169
2022-03-301761801731791,192,200179
2022-03-291781791741792,178,700179
2022-03-281791841781801,976,800180
2022-03-251771801751761,852,400176
2022-03-241791821721762,910,200176
2022-03-231841841751773,200,500177
2022-03-221841931831863,410,100186
2022-03-181841871791791,681,200179
2022-03-171781851771812,949,800181
2022-03-161721781701761,303,300176
2022-03-151721731671711,831,900171
2022-03-141751751691741,713,400174
2022-03-111721801711782,788,400178
2022-03-101601721591723,011,100172
2022-03-091711771661675,053,300167
2022-03-081731751631635,186,800163
2022-03-0718519417217813,813,800178
2022-03-041701801661759,349,000175
2022-03-0316117916017312,240,300173
2022-03-021501561481522,530,900152
2022-03-011461511451502,035,600150
2022-02-281391481391442,075,300144
2022-02-25140140137137949,300137
2022-02-241381421371421,009,100142
2022-02-22138138135138489,000138
2022-02-21137138136137380,700137
2022-02-18138139137139408,100139
2022-02-17139140137138632,500138
2022-02-16137139136139473,200139
2022-02-15140140136136392,100136
2022-02-14137140136140862,100140
2022-02-10137137135137462,900137
2022-02-09138138137137255,300137
2022-02-08137139137139534,000139
2022-02-07139139136136662,700136
2022-02-041361391351391,105,800139
2022-02-03136138135135765,100135
2022-02-021321371321361,214,800136
2022-02-011351371291312,543,900131
2022-01-31136140136140868,700140
2022-01-28136138135136751,100136
2022-01-271381391341361,073,800136
2022-01-26137140137138643,800138
2022-01-25140140135135690,700135
2022-01-24137142136140639,800140
2022-01-21134139132137835,900137
2022-01-201431441331362,192,500136
2022-01-191421471421451,232,900145
2022-01-181461481431431,114,600143
2022-01-171471491451461,282,700146
2022-01-14146147144147740,500147
2022-01-13145147144147729,200147
2022-01-12144145143145738,900145
2022-01-111461491441461,691,500146
2022-01-071461481421451,270,000145
2022-01-06144145141143831,800143
2022-01-051411471411462,061,300146
2022-01-041401411371401,099,000140

分割・併合履歴 : なし