1514東証S貸借
業種 鉱業
住石ホールディングス 株価時系列データ
PTS
1,522
円
(23:58)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,570 (24/03/07) | 310 (23/08/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,570 (24/03/07) | 1,081 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,729 | 1,779 | 1,532 | 1,549 | -220 | -12.4 | 10,936,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,860 | 2,086 | 1,760 | 1,769 | -131 | -6.9 | 30,092,900 |
| 5/21 | 2,854 | 2,854 | 1,854 | 1,900 | -454 | -19.3 | 36,881,600 |
| 5/20 | 2,134 | 2,354 | 2,131 | 2,354 | +400 | +20.5 | 6,833,700 |
| 5/17 | 1,594 | 1,954 | 1,505 | 1,954 | +400 | +25.7 | 54,351,300 |
| 5/16 | 1,320 | 1,554 | 1,305 | 1,554 | +300 | +23.9 | 9,150,100 |
| 5/15 | 1,214 | 1,274 | 1,203 | 1,254 | +44 | +3.6 | 1,878,300 |
| 5/14 | 1,215 | 1,228 | 1,186 | 1,210 | -15 | -1.2 | 1,611,500 |
| 5/13 | 1,217 | 1,251 | 1,215 | 1,225 | +8 | +0.7 | 863,400 |
| 5/10 | 1,236 | 1,246 | 1,202 | 1,217 | -20 | -1.6 | 763,600 |
| 5/9 | 1,231 | 1,242 | 1,197 | 1,237 | -6 | -0.5 | 1,030,500 |
| 5/8 | 1,230 | 1,272 | 1,228 | 1,243 | -13 | -1.0 | 857,500 |
| 5/7 | 1,242 | 1,268 | 1,224 | 1,256 | +20 | +1.6 | 1,185,100 |
| 5/2 | 1,241 | 1,266 | 1,235 | 1,236 | -31 | -2.5 | 1,284,000 |
| 5/1 | 1,335 | 1,351 | 1,267 | 1,267 | -59 | -4.5 | 1,934,800 |
| 4/30 | 1,360 | 1,379 | 1,316 | 1,326 | -32 | -2.4 | 2,532,200 |
| 4/26 | 1,370 | 1,387 | 1,325 | 1,358 | +6 | +0.4 | 3,152,200 |
| 4/25 | 1,429 | 1,441 | 1,349 | 1,352 | -113 | -7.7 | 3,102,500 |
| 4/24 | 1,315 | 1,480 | 1,314 | 1,465 | +155 | +11.8 | 6,883,800 |
| 4/23 | 1,350 | 1,364 | 1,298 | 1,310 | -29 | -2.2 | 2,391,300 |
| 4/22 | 1,421 | 1,447 | 1,326 | 1,339 | -65 | -4.6 | 3,248,300 |
| 4/19 | 1,510 | 1,572 | 1,352 | 1,404 | -121 | -7.9 | 9,732,200 |
| 4/18 | 1,348 | 1,533 | 1,308 | 1,525 | +190 | +14.2 | 15,981,100 |
| 4/17 | 1,496 | 1,525 | 1,285 | 1,335 | -77 | -5.5 | 13,073,500 |
| 4/16 | 1,412 | 1,412 | 1,412 | 1,412 | +300 | +27.0 | 337,000 |
| 4/15 | 1,122 | 1,153 | 1,091 | 1,112 | -16 | -1.4 | 1,665,200 |
| 4/12 | 1,173 | 1,173 | 1,124 | 1,128 | -41 | -3.5 | 1,831,300 |
| 4/11 | 1,220 | 1,220 | 1,141 | 1,169 | -26 | -2.2 | 2,665,100 |
| 4/10 | 1,232 | 1,275 | 1,175 | 1,195 | -36 | -2.9 | 4,879,300 |
| 4/9 | 1,142 | 1,331 | 1,130 | 1,231 | +112 | +10.0 | 11,024,600 |
| 4/8 | 1,140 | 1,182 | 1,109 | 1,119 | -47 | -4.0 | 2,760,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて