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
818.9
円
(14:20)
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 | 819 | +1 | +0.1 | 279,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 1,334 | 1,334 | 1,288 | 1,317 | -4 | -0.3 | 965,900 |
| 6/17 | 1,350 | 1,354 | 1,317 | 1,321 | -34 | -2.5 | 658,400 |
| 6/14 | 1,300 | 1,368 | 1,296 | 1,355 | +50 | +3.8 | 1,232,600 |
| 6/13 | 1,335 | 1,345 | 1,301 | 1,305 | -17 | -1.3 | 863,400 |
| 6/12 | 1,346 | 1,359 | 1,318 | 1,322 | -42 | -3.1 | 1,016,500 |
| 6/11 | 1,410 | 1,422 | 1,361 | 1,364 | -33 | -2.4 | 1,144,500 |
| 6/10 | 1,357 | 1,426 | 1,342 | 1,397 | +41 | +3.0 | 1,887,400 |
| 6/7 | 1,324 | 1,360 | 1,311 | 1,356 | +34 | +2.6 | 1,496,800 |
| 6/6 | 1,405 | 1,432 | 1,307 | 1,322 | -53 | -3.9 | 2,547,400 |
| 6/5 | 1,379 | 1,399 | 1,328 | 1,375 | +11 | +0.8 | 1,716,400 |
| 6/4 | 1,346 | 1,381 | 1,326 | 1,364 | +6 | +0.4 | 1,858,800 |
| 6/3 | 1,341 | 1,427 | 1,335 | 1,358 | +23 | +1.7 | 3,324,100 |
| 5/31 | 1,351 | 1,374 | 1,327 | 1,335 | -5 | -0.4 | 2,080,800 |
| 5/30 | 1,372 | 1,376 | 1,330 | 1,340 | -40 | -2.9 | 1,991,900 |
| 5/29 | 1,455 | 1,507 | 1,380 | 1,380 | -80 | -5.5 | 3,579,300 |
| 5/28 | 1,444 | 1,537 | 1,406 | 1,460 | +33 | +2.3 | 7,831,300 |
| 5/27 | 1,450 | 1,510 | 1,423 | 1,427 | -33 | -2.3 | 5,428,500 |
| 5/24 | 1,520 | 1,580 | 1,460 | 1,460 | -89 | -5.8 | 7,577,100 |
| 5/23 | 1,729 | 1,779 | 1,532 | 1,549 | -220 | -12.4 | 10,936,200 |
| 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 |
▶︎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
