7369 (株)メイホーホールディングス 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 | 2,150 | 2,150 | 2,120 | 2,150 | 1,700 | 2,150 |
| 2024-05-01 | 2,154 | 2,200 | 2,152 | 2,153 | 3,800 | 2,153 |
| 2024-04-30 | 2,214 | 2,241 | 2,190 | 2,202 | 1,900 | 2,202 |
| 2024-04-26 | 2,177 | 2,224 | 2,151 | 2,214 | 6,300 | 2,214 |
| 2024-04-25 | 2,200 | 2,249 | 2,190 | 2,190 | 7,700 | 2,190 |
| 2024-04-24 | 2,138 | 2,217 | 2,135 | 2,194 | 8,200 | 2,194 |
| 2024-04-23 | 2,107 | 2,150 | 2,094 | 2,148 | 5,400 | 2,148 |
| 2024-04-22 | 2,131 | 2,181 | 2,057 | 2,057 | 12,300 | 2,057 |
| 2024-04-19 | 2,191 | 2,214 | 2,102 | 2,142 | 8,000 | 2,142 |
| 2024-04-18 | 2,147 | 2,248 | 2,147 | 2,197 | 9,300 | 2,197 |
| 2024-04-17 | 2,091 | 2,206 | 2,091 | 2,185 | 19,800 | 2,185 |
| 2024-04-16 | 2,126 | 2,159 | 2,094 | 2,101 | 9,800 | 2,101 |
| 2024-04-15 | 2,189 | 2,189 | 2,126 | 2,164 | 5,900 | 2,164 |
| 2024-04-12 | 2,240 | 2,240 | 2,185 | 2,189 | 4,200 | 2,189 |
| 2024-04-11 | 2,251 | 2,270 | 2,200 | 2,232 | 3,700 | 2,232 |
| 2024-04-10 | 2,275 | 2,289 | 2,255 | 2,255 | 3,300 | 2,255 |
| 2024-04-09 | 2,268 | 2,297 | 2,251 | 2,275 | 3,900 | 2,275 |
| 2024-04-08 | 2,260 | 2,272 | 2,220 | 2,266 | 1,800 | 2,266 |
| 2024-04-05 | 2,269 | 2,269 | 2,185 | 2,239 | 11,800 | 2,239 |
| 2024-04-04 | 2,308 | 2,308 | 2,216 | 2,288 | 10,700 | 2,288 |
| 2024-04-03 | 2,253 | 2,278 | 2,233 | 2,265 | 2,900 | 2,265 |
| 2024-04-02 | 2,372 | 2,398 | 2,275 | 2,293 | 10,100 | 2,293 |
| 2024-04-01 | 2,472 | 2,472 | 2,306 | 2,390 | 11,100 | 2,390 |
| 2024-03-29 | 2,358 | 2,460 | 2,351 | 2,445 | 7,500 | 2,445 |
| 2024-03-28 | 2,422 | 2,472 | 2,352 | 2,370 | 20,500 | 2,370 |
| 2024-03-27 | 2,474 | 2,474 | 2,420 | 2,440 | 5,700 | 2,440 |
| 2024-03-26 | 2,433 | 2,532 | 2,420 | 2,432 | 21,700 | 2,432 |
| 2024-03-25 | 2,499 | 2,499 | 2,405 | 2,419 | 17,200 | 2,419 |
| 2024-03-22 | 2,475 | 2,505 | 2,425 | 2,446 | 14,900 | 2,446 |
| 2024-03-21 | 2,301 | 2,547 | 2,265 | 2,505 | 75,600 | 2,505 |
| 2024-03-19 | 2,211 | 2,344 | 2,171 | 2,284 | 24,100 | 2,284 |
| 2024-03-18 | 2,290 | 2,398 | 2,167 | 2,211 | 69,800 | 2,211 |
| 2024-03-15 | 2,290 | 2,290 | 2,213 | 2,229 | 1,500 | 2,229 |
| 2024-03-14 | 2,150 | 2,298 | 2,141 | 2,261 | 6,500 | 2,261 |
| 2024-03-13 | 2,207 | 2,219 | 2,125 | 2,169 | 10,400 | 2,169 |
| 2024-03-12 | 2,140 | 2,207 | 2,105 | 2,170 | 8,000 | 2,170 |
| 2024-03-11 | 2,189 | 2,227 | 2,161 | 2,225 | 11,600 | 2,225 |
| 2024-03-08 | 2,201 | 2,269 | 2,201 | 2,235 | 10,400 | 2,235 |
| 2024-03-07 | 2,277 | 2,277 | 2,150 | 2,225 | 11,200 | 2,225 |
| 2024-03-06 | 2,202 | 2,274 | 2,190 | 2,231 | 6,500 | 2,231 |
| 2024-03-05 | 2,275 | 2,299 | 2,214 | 2,222 | 7,000 | 2,222 |
| 2024-03-04 | 2,266 | 2,312 | 2,224 | 2,275 | 28,000 | 2,275 |
| 2024-03-01 | 2,256 | 2,300 | 2,220 | 2,267 | 27,200 | 2,267 |
| 2024-02-29 | 2,183 | 2,254 | 2,151 | 2,238 | 29,600 | 2,238 |
| 2024-02-28 | 2,228 | 2,269 | 2,182 | 2,183 | 19,400 | 2,183 |
| 2024-02-27 | 2,190 | 2,249 | 2,190 | 2,228 | 2,500 | 2,228 |
| 2024-02-26 | 2,072 | 2,178 | 2,051 | 2,165 | 17,800 | 2,165 |
| 2024-02-22 | 2,129 | 2,129 | 2,070 | 2,072 | 11,400 | 2,072 |
| 2024-02-21 | 2,183 | 2,183 | 2,118 | 2,128 | 10,900 | 2,128 |
| 2024-02-20 | 2,160 | 2,171 | 2,113 | 2,142 | 10,700 | 2,142 |
| 2024-02-19 | 2,130 | 2,174 | 2,100 | 2,140 | 20,700 | 2,140 |
| 2024-02-16 | 2,057 | 2,130 | 2,025 | 2,108 | 39,600 | 2,108 |
| 2024-02-15 | 2,006 | 2,050 | 1,916 | 2,025 | 53,700 | 2,025 |
| 2024-02-14 | 1,953 | 2,064 | 1,913 | 1,975 | 94,100 | 1,975 |
| 2024-02-13 | 2,558 | 2,598 | 2,066 | 2,073 | 184,500 | 2,073 |
| 2024-02-09 | 2,543 | 2,594 | 2,543 | 2,561 | 11,600 | 2,561 |
| 2024-02-08 | 2,611 | 2,611 | 2,520 | 2,560 | 22,100 | 2,560 |
| 2024-02-07 | 2,561 | 2,630 | 2,536 | 2,610 | 28,700 | 2,610 |
| 2024-02-06 | 2,752 | 2,779 | 2,555 | 2,602 | 70,600 | 2,602 |
| 2024-02-05 | 2,739 | 2,805 | 2,730 | 2,779 | 19,100 | 2,779 |
| 2024-02-02 | 2,835 | 2,872 | 2,715 | 2,738 | 25,800 | 2,738 |
| 2024-02-01 | 2,808 | 2,883 | 2,757 | 2,835 | 32,900 | 2,835 |
| 2024-01-31 | 2,778 | 2,838 | 2,715 | 2,838 | 20,000 | 2,838 |
| 2024-01-30 | 2,766 | 2,814 | 2,717 | 2,728 | 14,400 | 2,728 |
| 2024-01-29 | 2,650 | 2,820 | 2,650 | 2,766 | 39,200 | 2,766 |
| 2024-01-26 | 2,633 | 2,678 | 2,562 | 2,571 | 22,200 | 2,571 |
| 2024-01-25 | 2,649 | 2,697 | 2,625 | 2,683 | 25,300 | 2,683 |
| 2024-01-24 | 2,750 | 2,765 | 2,642 | 2,699 | 24,100 | 2,699 |
| 2024-01-23 | 2,657 | 2,776 | 2,651 | 2,745 | 27,600 | 2,745 |
| 2024-01-22 | 2,614 | 2,700 | 2,572 | 2,650 | 18,900 | 2,650 |
| 2024-01-19 | 2,647 | 2,647 | 2,555 | 2,614 | 11,700 | 2,614 |
| 2024-01-18 | 2,659 | 2,711 | 2,579 | 2,618 | 18,900 | 2,618 |
| 2024-01-17 | 2,555 | 2,734 | 2,555 | 2,709 | 32,800 | 2,709 |
| 2024-01-16 | 2,626 | 2,666 | 2,552 | 2,552 | 13,000 | 2,552 |
| 2024-01-15 | 2,595 | 2,666 | 2,541 | 2,647 | 26,600 | 2,647 |
| 2024-01-12 | 2,535 | 2,570 | 2,491 | 2,545 | 14,100 | 2,545 |
| 2024-01-11 | 2,620 | 2,620 | 2,533 | 2,535 | 16,000 | 2,535 |
| 2024-01-10 | 2,593 | 2,637 | 2,577 | 2,577 | 10,300 | 2,577 |
| 2024-01-09 | 2,630 | 2,650 | 2,565 | 2,643 | 10,000 | 2,643 |
| 2024-01-05 | 2,707 | 2,741 | 2,600 | 2,609 | 21,000 | 2,609 |
| 2024-01-04 | 2,600 | 2,717 | 2,600 | 2,707 | 19,700 | 2,707 |
分割・併合履歴 ： なし
