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
ー
円
(ー)
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 | 821 | +3 | +0.4 | 327,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 2,231 | 2,435 | 1,959 | 2,008 | -762 | -27.5 | 20,019,100 |
| 3/12 | 2,770 | 2,770 | 2,770 | 2,770 | -700 | -20.2 | 74,200 |
| 3/11 | 3,470 | 3,470 | 3,470 | 3,470 | -700 | -16.8 | 104,800 |
| 3/8 | 5,000 | 5,000 | 4,170 | 4,170 | -1,210 | -22.5 | 471,700 |
| 3/7 | 5,570 | 5,570 | 5,370 | 5,380 | +515 | +10.6 | 593,900 |
| 3/6 | 4,435 | 4,865 | 4,165 | 4,865 | +700 | +16.8 | 1,912,400 |
| 3/5 | 3,605 | 4,165 | 3,575 | 4,165 | +700 | +20.2 | 3,878,700 |
| 3/4 | 3,110 | 3,465 | 3,070 | 3,465 | +503 | +17.0 | 4,045,000 |
| 3/1 | 2,701 | 3,060 | 2,701 | 2,962 | +179 | +6.4 | 4,741,100 |
| 2/29 | 2,512 | 2,865 | 2,507 | 2,783 | +308 | +12.4 | 6,192,200 |
| 2/28 | 2,307 | 2,483 | 2,260 | 2,475 | +218 | +9.7 | 2,682,000 |
| 2/27 | 2,290 | 2,333 | 2,192 | 2,257 | -49 | -2.1 | 1,584,200 |
| 2/26 | 2,181 | 2,370 | 2,168 | 2,306 | +163 | +7.6 | 3,016,200 |
| 2/22 | 2,100 | 2,170 | 2,056 | 2,143 | +60 | +2.9 | 1,363,600 |
| 2/21 | 2,160 | 2,172 | 2,056 | 2,083 | -46 | -2.2 | 990,200 |
| 2/20 | 2,167 | 2,218 | 2,083 | 2,129 | -2 | -0.1 | 1,563,700 |
| 2/19 | 2,004 | 2,163 | 1,990 | 2,131 | +132 | +6.6 | 2,108,500 |
| 2/16 | 2,029 | 2,083 | 1,970 | 1,999 | -6 | -0.3 | 1,282,900 |
| 2/15 | 2,028 | 2,069 | 1,965 | 2,005 | -49 | -2.4 | 1,154,700 |
| 2/14 | 2,142 | 2,210 | 2,031 | 2,054 | -124 | -5.7 | 2,316,900 |
| 2/13 | 2,161 | 2,248 | 2,021 | 2,178 | +59 | +2.8 | 3,888,000 |
| 2/9 | 1,900 | 2,171 | 1,897 | 2,119 | +199 | +10.4 | 5,323,900 |
| 2/8 | 1,804 | 1,972 | 1,793 | 1,920 | +125 | +7.0 | 4,124,500 |
| 2/7 | 1,811 | 1,822 | 1,775 | 1,795 | +7 | +0.4 | 1,078,000 |
| 2/6 | 1,803 | 1,864 | 1,787 | 1,788 | -25 | -1.4 | 1,459,200 |
▶︎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
