7127 (株)一家ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 690 | 693 | 690 | 693 | 2,900 | 693 |
| 2024-05-01 | 687 | 692 | 685 | 692 | 5,000 | 692 |
| 2024-04-30 | 680 | 688 | 680 | 685 | 7,600 | 685 |
| 2024-04-26 | 677 | 684 | 673 | 673 | 35,200 | 673 |
| 2024-04-25 | 681 | 682 | 678 | 680 | 7,300 | 680 |
| 2024-04-24 | 686 | 689 | 681 | 681 | 7,600 | 681 |
| 2024-04-23 | 688 | 690 | 686 | 686 | 2,300 | 686 |
| 2024-04-22 | 689 | 692 | 683 | 688 | 8,300 | 688 |
| 2024-04-19 | 684 | 685 | 677 | 680 | 16,100 | 680 |
| 2024-04-18 | 686 | 688 | 682 | 684 | 4,400 | 684 |
| 2024-04-17 | 691 | 691 | 683 | 683 | 5,900 | 683 |
| 2024-04-16 | 685 | 687 | 684 | 684 | 7,200 | 684 |
| 2024-04-15 | 691 | 691 | 686 | 688 | 9,700 | 688 |
| 2024-04-12 | 690 | 691 | 689 | 691 | 5,900 | 691 |
| 2024-04-11 | 693 | 693 | 689 | 690 | 4,500 | 690 |
| 2024-04-10 | 691 | 695 | 690 | 691 | 4,200 | 691 |
| 2024-04-09 | 690 | 695 | 690 | 693 | 8,300 | 693 |
| 2024-04-08 | 694 | 694 | 688 | 693 | 9,700 | 693 |
| 2024-04-05 | 686 | 695 | 685 | 694 | 9,400 | 694 |
| 2024-04-04 | 685 | 689 | 683 | 689 | 6,200 | 689 |
| 2024-04-03 | 688 | 688 | 683 | 683 | 9,800 | 683 |
| 2024-04-02 | 692 | 693 | 688 | 688 | 11,100 | 688 |
| 2024-04-01 | 700 | 700 | 692 | 694 | 12,800 | 694 |
| 2024-03-29 | 693 | 699 | 692 | 699 | 14,200 | 699 |
| 2024-03-28 | 690 | 702 | 689 | 691 | 50,600 | 691 |
| 2024-03-27 | 722 | 723 | 716 | 719 | 50,300 | 719 |
| 2024-03-26 | 724 | 724 | 713 | 715 | 29,500 | 715 |
| 2024-03-25 | 720 | 724 | 719 | 724 | 18,400 | 724 |
| 2024-03-22 | 718 | 719 | 717 | 719 | 19,400 | 719 |
| 2024-03-21 | 715 | 718 | 713 | 715 | 15,000 | 715 |
| 2024-03-19 | 710 | 713 | 709 | 713 | 16,300 | 713 |
| 2024-03-18 | 709 | 710 | 707 | 710 | 8,500 | 710 |
| 2024-03-15 | 705 | 708 | 705 | 707 | 8,000 | 707 |
| 2024-03-14 | 707 | 709 | 705 | 706 | 7,600 | 706 |
| 2024-03-13 | 706 | 707 | 705 | 706 | 4,200 | 706 |
| 2024-03-12 | 702 | 707 | 702 | 707 | 7,200 | 707 |
| 2024-03-11 | 710 | 713 | 702 | 707 | 30,700 | 707 |
| 2024-03-08 | 710 | 714 | 708 | 710 | 14,600 | 710 |
| 2024-03-07 | 713 | 715 | 711 | 711 | 6,000 | 711 |
| 2024-03-06 | 712 | 716 | 711 | 713 | 9,500 | 713 |
| 2024-03-05 | 717 | 717 | 710 | 713 | 7,300 | 713 |
| 2024-03-04 | 713 | 718 | 711 | 716 | 12,700 | 716 |
| 2024-03-01 | 715 | 718 | 712 | 713 | 6,600 | 713 |
| 2024-02-29 | 712 | 718 | 708 | 715 | 14,000 | 715 |
| 2024-02-28 | 703 | 712 | 702 | 710 | 15,100 | 710 |
| 2024-02-27 | 708 | 708 | 702 | 705 | 8,900 | 705 |
| 2024-02-26 | 707 | 707 | 703 | 704 | 7,900 | 704 |
| 2024-02-22 | 704 | 704 | 698 | 701 | 8,100 | 701 |
| 2024-02-21 | 699 | 703 | 695 | 703 | 18,600 | 703 |
| 2024-02-20 | 710 | 710 | 690 | 702 | 28,300 | 702 |
| 2024-02-19 | 718 | 718 | 707 | 710 | 9,500 | 710 |
| 2024-02-16 | 696 | 712 | 696 | 707 | 13,900 | 707 |
| 2024-02-15 | 728 | 728 | 697 | 699 | 33,100 | 699 |
| 2024-02-14 | 706 | 715 | 705 | 707 | 11,600 | 707 |
| 2024-02-13 | 708 | 715 | 704 | 709 | 22,400 | 709 |
| 2024-02-09 | 705 | 709 | 701 | 705 | 13,400 | 705 |
| 2024-02-08 | 706 | 706 | 699 | 705 | 10,100 | 705 |
| 2024-02-07 | 704 | 705 | 700 | 704 | 5,800 | 704 |
| 2024-02-06 | 703 | 704 | 700 | 701 | 5,000 | 701 |
| 2024-02-05 | 705 | 706 | 700 | 700 | 7,000 | 700 |
| 2024-02-02 | 704 | 704 | 698 | 700 | 6,200 | 700 |
| 2024-02-01 | 705 | 705 | 697 | 698 | 6,900 | 698 |
| 2024-01-31 | 696 | 704 | 691 | 702 | 10,200 | 702 |
| 2024-01-30 | 709 | 709 | 690 | 690 | 51,000 | 690 |
| 2024-01-29 | 702 | 707 | 702 | 707 | 8,800 | 707 |
| 2024-01-26 | 699 | 702 | 698 | 699 | 5,200 | 699 |
| 2024-01-25 | 692 | 703 | 692 | 697 | 10,000 | 697 |
| 2024-01-24 | 697 | 698 | 694 | 694 | 9,300 | 694 |
| 2024-01-23 | 701 | 704 | 693 | 697 | 12,600 | 697 |
| 2024-01-22 | 696 | 709 | 691 | 701 | 19,600 | 701 |
| 2024-01-19 | 694 | 696 | 691 | 691 | 12,300 | 691 |
| 2024-01-18 | 690 | 694 | 689 | 690 | 11,700 | 690 |
| 2024-01-17 | 686 | 692 | 686 | 688 | 11,400 | 688 |
| 2024-01-16 | 688 | 688 | 681 | 682 | 12,100 | 682 |
| 2024-01-15 | 680 | 689 | 676 | 683 | 20,500 | 683 |
| 2024-01-12 | 680 | 680 | 670 | 674 | 9,700 | 674 |
| 2024-01-11 | 680 | 680 | 675 | 678 | 10,300 | 678 |
| 2024-01-10 | 676 | 678 | 673 | 673 | 9,900 | 673 |
| 2024-01-09 | 670 | 675 | 668 | 675 | 14,000 | 675 |
| 2024-01-05 | 677 | 677 | 671 | 671 | 10,000 | 671 |
| 2024-01-04 | 669 | 675 | 665 | 674 | 15,800 | 674 |
分割・併合履歴 ： なし
