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
821
円
(11:22)
株価は15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) | 788 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,570 (24/03/07) | 788 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 825 | 830 | 818 | 820 | +2 | +0.2 | 211,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/31 | 1,024 | 1,040 | 1,007 | 1,040 | +3 | +0.3 | 785,400 |
| 7/30 | 1,065 | 1,071 | 1,029 | 1,037 | -28 | -2.6 | 996,300 |
| 7/29 | 1,099 | 1,099 | 1,053 | 1,065 | +10 | +1.0 | 682,900 |
| 7/26 | 1,100 | 1,111 | 1,030 | 1,055 | -55 | -5.0 | 1,624,100 |
| 7/25 | 1,130 | 1,153 | 1,109 | 1,110 | -67 | -5.7 | 1,172,200 |
| 7/24 | 1,209 | 1,211 | 1,175 | 1,177 | -42 | -3.5 | 991,200 |
| 7/23 | 1,221 | 1,238 | 1,206 | 1,219 | +7 | +0.6 | 663,000 |
| 7/22 | 1,214 | 1,228 | 1,208 | 1,212 | -9 | -0.7 | 643,500 |
| 7/19 | 1,291 | 1,291 | 1,219 | 1,221 | -75 | -5.8 | 1,799,700 |
| 7/18 | 1,310 | 1,326 | 1,296 | 1,296 | -14 | -1.1 | 823,200 |
| 7/17 | 1,308 | 1,333 | 1,302 | 1,310 | +5 | +0.4 | 931,400 |
| 7/16 | 1,339 | 1,346 | 1,305 | 1,305 | -10 | -0.8 | 760,200 |
| 7/12 | 1,297 | 1,319 | 1,288 | 1,315 | +6 | +0.5 | 797,200 |
| 7/11 | 1,315 | 1,317 | 1,295 | 1,309 | 0 | 0.0 | 616,000 |
| 7/10 | 1,316 | 1,318 | 1,298 | 1,309 | -11 | -0.8 | 487,900 |
| 7/9 | 1,330 | 1,352 | 1,315 | 1,320 | -8 | -0.6 | 489,200 |
| 7/8 | 1,320 | 1,379 | 1,318 | 1,328 | +8 | +0.6 | 1,041,000 |
| 7/5 | 1,320 | 1,346 | 1,316 | 1,320 | +6 | +0.5 | 556,400 |
| 7/4 | 1,316 | 1,333 | 1,303 | 1,314 | +5 | +0.4 | 587,100 |
| 7/3 | 1,314 | 1,322 | 1,295 | 1,309 | -10 | -0.8 | 727,200 |
| 7/2 | 1,323 | 1,340 | 1,317 | 1,319 | -8 | -0.6 | 657,400 |
| 7/1 | 1,352 | 1,361 | 1,324 | 1,327 | -34 | -2.5 | 678,900 |
| 6/28 | 1,418 | 1,427 | 1,353 | 1,361 | -44 | -3.1 | 1,246,000 |
| 6/27 | 1,393 | 1,410 | 1,368 | 1,405 | +21 | +1.5 | 781,700 |
| 6/26 | 1,397 | 1,419 | 1,346 | 1,384 | -6 | -0.4 | 1,468,100 |
| 6/25 | 1,350 | 1,398 | 1,327 | 1,390 | +33 | +2.4 | 1,088,000 |
| 6/24 | 1,309 | 1,357 | 1,298 | 1,357 | +58 | +4.5 | 1,024,300 |
| 6/21 | 1,306 | 1,338 | 1,293 | 1,299 | -1 | -0.1 | 834,100 |
| 6/20 | 1,311 | 1,340 | 1,292 | 1,300 | -28 | -2.1 | 821,600 |
| 6/19 | 1,317 | 1,344 | 1,306 | 1,328 | +11 | +0.8 | 611,800 |
▶︎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
