！決算発表予定日 2024/05/15
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
1,358
円
(18:06)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,370 | 1,387 | 1,325 | 1,358 | +6 | +0.4 | 3,152,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,170 | 1,231 | 1,138 | 1,166 | -11 | -0.9 | 3,341,800 |
| 4/4 | 1,310 | 1,365 | 1,156 | 1,177 | -145 | -11.0 | 5,203,500 |
| 4/3 | 1,229 | 1,397 | 1,225 | 1,322 | +71 | +5.7 | 7,875,500 |
| 4/2 | 1,351 | 1,358 | 1,248 | 1,251 | -90 | -6.7 | 2,649,200 |
| 4/1 | 1,398 | 1,399 | 1,321 | 1,341 | -38 | -2.8 | 2,146,900 |
| 3/29 | 1,512 | 1,524 | 1,364 | 1,379 | -79 | -5.4 | 4,256,900 |
| 3/28 | 1,517 | 1,565 | 1,454 | 1,458 | -119 | -7.6 | 2,793,400 |
| 3/27 | 1,671 | 1,671 | 1,545 | 1,577 | -92 | -5.5 | 2,261,100 |
| 3/26 | 1,681 | 1,734 | 1,635 | 1,669 | +1 | +0.1 | 2,103,900 |
| 3/25 | 1,768 | 1,778 | 1,662 | 1,668 | -180 | -9.7 | 2,851,900 |
| 3/22 | 1,865 | 1,968 | 1,823 | 1,848 | -103 | -5.3 | 3,112,200 |
| 3/21 | 2,078 | 2,125 | 1,951 | 1,951 | -37 | -1.9 | 4,881,000 |
| 3/19 | 2,125 | 2,215 | 1,869 | 1,988 | +60 | +3.1 | 18,976,900 |
| 3/18 | 1,618 | 1,936 | 1,617 | 1,928 | +296 | +18.1 | 11,900,900 |
| 3/15 | 1,870 | 1,906 | 1,603 | 1,632 | -368 | -18.4 | 12,002,800 |
| 3/14 | 2,050 | 2,228 | 1,973 | 2,000 | -8 | -0.4 | 12,416,600 |
▶︎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