！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
1,238.2
円
取引時間外
(23:52)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,241 | 1,266 | 1,235 | 1,236 | -31 | -2.5 | 1,284,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,360 | 1,379 | 1,235 | 1,236 | -122 | -9.0 | 5,751,000 |
| 4/26 | 1,421 | 1,480 | 1,298 | 1,358 | -46 | -3.3 | 18,778,100 |
| 4/19 | 1,122 | 1,572 | 1,091 | 1,404 | +276 | +24.5 | 40,789,000 |
| 4/12 | 1,140 | 1,331 | 1,109 | 1,128 | -38 | -3.3 | 23,160,800 |
| 4/5 | 1,398 | 1,399 | 1,138 | 1,166 | -213 | -15.5 | 21,216,900 |
| 3/29 | 1,768 | 1,778 | 1,364 | 1,379 | -469 | -25.4 | 14,267,200 |
| 3/22 | 1,618 | 2,215 | 1,617 | 1,848 | +216 | +13.2 | 38,871,000 |
| 3/15 | 3,470 | 3,470 | 1,603 | 1,632 | -2,538 | -60.9 | 44,617,500 |
| 3/8 | 3,110 | 5,570 | 3,070 | 4,170 | +1,208 | +40.8 | 10,901,700 |
| 3/1 | 2,181 | 3,060 | 2,168 | 2,962 | +819 | +38.2 | 18,215,700 |
| 2/22 | 2,004 | 2,218 | 1,990 | 2,143 | +144 | +7.2 | 6,026,000 |
| 2/16 | 2,161 | 2,248 | 1,965 | 1,999 | -120 | -5.7 | 8,642,500 |
| 2/9 | 1,860 | 2,171 | 1,775 | 2,119 | +239 | +12.7 | 14,045,400 |
| 2/2 | 1,776 | 1,925 | 1,600 | 1,880 | +100 | +5.6 | 14,713,400 |
| 1/26 | 1,709 | 1,926 | 1,651 | 1,780 | +109 | +6.5 | 16,747,100 |
| 1/19 | 1,438 | 1,977 | 1,425 | 1,671 | +287 | +20.7 | 56,754,100 |
| 1/12 | 1,115 | 1,390 | 1,081 | 1,384 | +241 | +21.1 | 18,914,700 |
| 1/5 | 1,120 | 1,200 | 1,109 | 1,143 | +48 | +4.4 | 6,828,200 |
| 12/29 | 1,043 | 1,100 | 1,012 | 1,095 | +51 | +4.9 | 6,339,400 |
| 12/22 | 1,035 | 1,151 | 1,019 | 1,044 | +10 | +1.0 | 12,946,400 |
| 12/15 | 1,012 | 1,163 | 984 | 1,034 | -38 | -3.5 | 44,813,800 |
| 12/8 | 791 | 1,306 | 777 | 1,072 | +274 | +34.3 | 63,947,400 |
| 12/1 | 656 | 822 | 641 | 798 | +152 | +23.5 | 36,201,300 |
| 11/24 | 599 | 710 | 597 | 646 | +29 | +4.7 | 18,864,300 |
| 11/17 | 641 | 677 | 553 | 617 | -39 | -6.0 | 21,547,800 |
| 11/10 | 588 | 715 | 574 | 656 | +78 | +13.5 | 23,031,100 |
| 11/2 | 497 | 618 | 493 | 578 | +76 | +15.1 | 14,967,900 |
| 10/27 | 502 | 523 | 471 | 502 | -1 | -0.2 | 4,090,200 |
| 10/20 | 524 | 533 | 487 | 503 | -23 | -4.4 | 5,045,100 |
| 10/13 | 519 | 563 | 507 | 526 | +22 | +4.4 | 10,227,500 |
▶︎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