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) |
|---|---|---|---|---|---|---|---|
| 2/5 | 1,860 | 1,860 | 1,782 | 1,813 | -67 | -3.6 | 2,059,800 |
| 2/2 | 1,730 | 1,888 | 1,730 | 1,880 | +155 | +9.0 | 3,556,900 |
| 2/1 | 1,700 | 1,925 | 1,600 | 1,725 | +7 | +0.4 | 7,306,100 |
| 1/31 | 1,737 | 1,743 | 1,692 | 1,718 | -22 | -1.3 | 1,003,400 |
| 1/30 | 1,703 | 1,755 | 1,668 | 1,740 | +47 | +2.8 | 1,365,100 |
| 1/29 | 1,776 | 1,797 | 1,686 | 1,693 | -87 | -4.9 | 1,481,900 |
| 1/26 | 1,836 | 1,880 | 1,765 | 1,780 | -48 | -2.6 | 2,522,300 |
| 1/25 | 1,833 | 1,864 | 1,760 | 1,828 | -1 | -0.1 | 2,695,000 |
| 1/24 | 1,841 | 1,926 | 1,811 | 1,829 | -21 | -1.1 | 4,436,200 |
| 1/23 | 1,722 | 1,850 | 1,721 | 1,850 | +118 | +6.8 | 4,625,100 |
| 1/22 | 1,709 | 1,753 | 1,651 | 1,732 | +61 | +3.7 | 2,468,500 |
| 1/19 | 1,701 | 1,780 | 1,626 | 1,671 | -150 | -8.2 | 5,152,900 |
| 1/18 | 1,588 | 1,825 | 1,569 | 1,821 | +263 | +16.9 | 11,597,400 |
| 1/17 | 1,760 | 1,884 | 1,536 | 1,558 | -256 | -14.1 | 11,060,100 |
| 1/16 | 1,924 | 1,977 | 1,703 | 1,814 | +130 | +7.7 | 16,774,700 |
| 1/15 | 1,438 | 1,684 | 1,425 | 1,684 | +300 | +21.7 | 12,169,000 |
| 1/12 | 1,271 | 1,390 | 1,252 | 1,384 | +124 | +9.8 | 9,183,900 |
| 1/11 | 1,167 | 1,289 | 1,163 | 1,260 | +119 | +10.4 | 5,704,700 |
| 1/10 | 1,114 | 1,164 | 1,096 | 1,141 | +46 | +4.2 | 2,014,700 |
| 1/9 | 1,115 | 1,128 | 1,081 | 1,095 | -48 | -4.2 | 2,011,400 |
| 1/5 | 1,171 | 1,200 | 1,142 | 1,143 | -27 | -2.3 | 3,124,000 |
| 1/4 | 1,120 | 1,200 | 1,109 | 1,170 | +75 | +6.9 | 3,704,200 |
| 12/29 | 1,080 | 1,095 | 1,064 | 1,095 | +13 | +1.2 | 1,432,900 |
| 12/28 | 1,064 | 1,100 | 1,055 | 1,082 | +25 | +2.4 | 1,830,100 |
| 12/27 | 1,043 | 1,071 | 1,034 | 1,057 | +14 | +1.3 | 999,000 |
| 12/26 | 1,031 | 1,051 | 1,016 | 1,043 | +7 | +0.7 | 883,700 |
| 12/25 | 1,043 | 1,058 | 1,012 | 1,036 | -8 | -0.8 | 1,193,700 |
| 12/22 | 1,099 | 1,109 | 1,019 | 1,044 | -44 | -4.0 | 2,097,100 |
| 12/21 | 1,133 | 1,151 | 1,086 | 1,088 | -38 | -3.4 | 2,816,600 |
| 12/20 | 1,065 | 1,140 | 1,063 | 1,126 | +67 | +6.3 | 2,634,000 |
▶︎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
