KabuInsight

住石ホールディングス

1514
スタンダード/鉱業/Sumiseki Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,033.01,138.01,030.01,138.0+150.0+15.18%4,372,600
2026-03-12948.01,004.0936.0988.0+70.0+7.63%3,959,300
2026-03-11960.01,009.0918.0918.0-32.0-3.37%2,799,500
2026-03-10950.0973.0901.0950.0-40.0-4.04%2,399,000
2026-03-091,010.01,054.0965.0990.0+23.0+2.38%4,927,200
2026-03-06924.01,023.0923.0967.0+61.0+6.73%3,147,600
2026-03-05900.0934.0885.0906.0+62.0+7.35%1,200,800
2026-03-04901.0925.0834.0844.0-93.0-9.93%1,949,000
2026-03-03990.01,010.0915.0937.0-35.0-3.60%3,209,200
2026-03-021,005.01,019.0915.0972.0+50.0+5.42%4,232,000
2026-02-27864.0932.0861.0922.0+59.0+6.84%1,486,600
2026-02-26862.0884.0852.0863.0+13.0+1.53%1,620,400
2026-02-25894.0895.0844.0850.0-45.0-5.03%1,753,200
2026-02-24884.0927.0853.0895.0+25.0+2.87%3,177,400
2026-02-20963.0975.0860.0870.0-123.0-12.39%3,108,500
2026-02-19987.01,059.0980.0993.0-72.0-6.76%5,851,300
2026-02-181,455.01,557.01,065.01,065.0-300.0-21.98%13,818,100
2026-02-171,118.01,365.01,110.01,365.0+300.0+28.17%13,929,500
2026-02-161,005.01,065.0975.01,065.0+150.0+16.39%2,947,000
2026-02-13961.0991.0905.0915.0-47.0-4.89%4,287,300
2026-02-12893.0962.0890.0962.0+150.0+18.47%2,488,800
2026-02-10806.0849.0794.0812.00.00.00%2,351,000
2026-02-09860.0883.0808.0812.0-25.0-2.99%4,427,500
2026-02-06733.0849.0733.0837.0+103.0+14.03%6,573,800
2026-02-05760.0788.0734.0734.0-39.0-5.05%2,543,500
2026-02-04717.0783.0705.0773.0+80.0+11.54%4,604,200
2026-02-03651.0696.0649.0693.0+52.0+8.11%1,366,500
2026-02-02682.0733.0634.0641.0-31.0-4.61%3,373,300
2026-01-30676.0687.0651.0672.0-39.0-5.49%2,283,900
2026-01-29844.0875.0709.0711.0-148.0-17.23%9,296,400
2026-01-28859.0859.0859.0859.0+150.0+21.16%398,000
2026-01-27599.0709.0587.0709.0+100.0+16.42%1,863,600
2026-01-26640.0640.0603.0609.0-39.0-6.02%682,600
2026-01-23620.0649.0615.0648.0+22.0+3.51%383,400
2026-01-22630.0636.0616.0626.0+3.0+0.48%274,000
2026-01-21627.0630.0615.0623.0-8.0-1.27%320,800
2026-01-20625.0638.0615.0631.0+3.0+0.48%397,300
2026-01-19644.0644.0620.0628.0-16.0-2.48%586,800
2026-01-16636.0672.0632.0644.0+14.0+2.22%1,075,300
2026-01-15614.0634.0608.0630.0+16.0+2.61%657,200
2026-01-14619.0624.0610.0614.0-4.0-0.65%460,100
2026-01-13614.0635.0596.0618.0+18.0+3.00%949,200
2026-01-09606.0614.0585.0600.0-5.0-0.83%679,100
2026-01-08578.0633.0575.0605.0+27.0+4.67%1,410,900
2026-01-07578.0598.0575.0578.0+10.0+1.76%626,200
2026-01-06553.0568.0551.0568.0+17.0+3.09%297,500
2026-01-05539.0553.0536.0551.0+21.0+3.96%423,100
2025-12-30538.0541.0530.0530.0-11.0-2.03%179,900
2025-12-29529.0541.0525.0541.0+16.0+3.05%357,400
2025-12-26524.0526.0519.0525.0+1.0+0.19%203,600
2025-12-25519.0527.0518.0524.0+6.0+1.16%301,000
2025-12-24515.0520.0515.0518.0-1.0-0.19%178,600
2025-12-23510.0522.0510.0519.0+9.0+1.76%333,600
2025-12-22518.0519.0506.0510.0-5.0-0.97%331,600
2025-12-19520.0529.0515.0515.0-6.0-1.15%258,300
2025-12-18513.0522.0511.0521.0+5.0+0.97%179,800
2025-12-17511.0516.0509.0516.00.00.00%164,300
2025-12-16524.0524.0512.0516.0-8.0-1.53%242,000
2025-12-15522.0529.0521.0524.0+1.0+0.19%149,600
2025-12-12525.0530.0521.0523.0+3.0+0.58%140,500
2025-12-11533.0534.0519.0520.0-9.0-1.70%194,400
2025-12-10528.0538.0528.0529.0+2.0+0.38%202,300
2025-12-09535.0539.0524.0527.0-11.0-2.04%265,700
2025-12-08540.0544.0537.0538.00.00.00%175,100
2025-12-05553.0555.0538.0538.0-21.0-3.76%401,900
2025-12-04549.0559.0548.0559.0+11.0+2.01%158,400
2025-12-03561.0564.0548.0548.0-18.0-3.18%239,900
2025-12-02570.0573.0562.0566.0-4.0-0.70%79,800
2025-12-01578.0582.0566.0570.0-8.0-1.38%131,100
2025-11-28583.0586.0578.0578.0-5.0-0.86%103,000
2025-11-27590.0590.0580.0583.0-5.0-0.85%107,900
2025-11-26575.0591.0575.0588.0+15.0+2.62%202,400
2025-11-25580.0585.0572.0573.0-6.0-1.04%82,900
2025-11-21564.0587.0564.0579.0+7.0+1.22%192,900
2025-11-20556.0577.0556.0572.0+19.0+3.44%233,300
2025-11-19561.0564.0551.0553.0-9.0-1.60%145,400
2025-11-18574.0576.0561.0562.0-21.0-3.60%122,100
2025-11-17577.0583.0572.0583.0+6.0+1.04%181,700
2025-11-14571.0579.0570.0577.0-1.0-0.17%146,700
2025-11-13583.0586.0574.0578.0-10.0-1.70%135,000
2025-11-12568.0588.0566.0588.0+22.0+3.89%352,100
2025-11-11561.0566.0553.0566.0+2.0+0.35%165,900
2025-11-10549.0564.0545.0564.0+15.0+2.73%242,700
2025-11-07547.0552.0543.0549.0+1.0+0.18%173,900
2025-11-06560.0560.0547.0548.0-15.0-2.66%239,600
2025-11-05561.0565.0551.0563.0-3.0-0.53%175,200
2025-11-04573.0577.0561.0566.0+7.0+1.25%309,800
2025-10-31565.0574.0553.0559.0+3.0+0.54%326,100
2025-10-30546.0556.0546.0556.0+8.0+1.46%784,300
2025-10-29564.0570.0548.0548.0-16.0-2.84%330,800
2025-10-28586.0586.0561.0564.0-27.0-4.57%537,800
2025-10-27593.0597.0586.0591.0-1.0-0.17%222,800
2025-10-24590.0595.0586.0592.0+1.0+0.17%137,200
2025-10-23599.0600.0590.0591.0-11.0-1.83%170,300
2025-10-22582.0606.0579.0602.0+18.0+3.08%461,900
2025-10-21572.0588.0571.0584.0+12.0+2.10%293,500
2025-10-20565.0572.0563.0572.0+12.0+2.14%153,500
2025-10-17566.0568.0558.0560.0-14.0-2.44%123,700
2025-10-16574.0577.0570.0574.0+1.0+0.17%109,100
2025-10-15563.0575.0561.0573.0+15.0+2.69%183,900
2025-10-14555.0563.0552.0558.0-8.0-1.41%300,900
2025-10-10575.0576.0563.0566.0-16.0-2.75%312,500
2025-10-09583.0587.0575.0582.0+1.0+0.17%274,900
2025-10-08602.0604.0580.0581.0-20.0-3.33%477,000
2025-10-07623.0625.0601.0601.0-15.0-2.44%368,200
2025-10-06634.0634.0612.0616.0+27.0+4.58%595,300
2025-10-03585.0597.0585.0589.0-1.0-0.17%150,100
2025-10-02585.0593.0585.0590.0+6.0+1.03%103,200
2025-10-01598.0598.0583.0584.0-19.0-3.15%294,400
2025-09-30604.0609.0599.0603.0-1.0-0.17%130,800
2025-09-29614.0617.0603.0604.0-8.0-1.31%206,600
2025-09-26611.0614.0606.0612.0-4.0-0.65%142,500
2025-09-25610.0618.0610.0616.00.00.00%83,900
2025-09-24611.0617.0609.0616.0+4.0+0.65%160,400
2025-09-22612.0618.0609.0612.0+3.0+0.49%134,100
2025-09-19617.0625.0604.0609.0-6.0-0.98%310,700
2025-09-18625.0626.0614.0615.0-12.0-1.91%272,400
2025-09-17642.0642.0627.0627.0-15.0-2.34%116,500
2025-09-16630.0644.0624.0642.0+19.0+3.05%270,400
2025-09-12634.0634.0622.0623.0——138,300

直近120営業日分を表示