7809 (株)壽屋 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 | 1,813 | 1,885 | 1,780 | 1,799 | 17,100 | 1,799 |
| 2024-05-01 | 1,905 | 1,905 | 1,792 | 1,830 | 39,800 | 1,830 |
| 2024-04-30 | 1,928 | 1,928 | 1,906 | 1,916 | 7,800 | 1,916 |
| 2024-04-26 | 1,935 | 1,935 | 1,902 | 1,928 | 4,700 | 1,928 |
| 2024-04-25 | 1,928 | 1,952 | 1,919 | 1,935 | 7,400 | 1,935 |
| 2024-04-24 | 1,940 | 1,955 | 1,928 | 1,934 | 7,100 | 1,934 |
| 2024-04-23 | 1,938 | 1,938 | 1,902 | 1,933 | 5,300 | 1,933 |
| 2024-04-22 | 1,894 | 1,919 | 1,877 | 1,919 | 11,900 | 1,919 |
| 2024-04-19 | 1,861 | 1,871 | 1,821 | 1,869 | 18,100 | 1,869 |
| 2024-04-18 | 1,883 | 1,894 | 1,857 | 1,869 | 10,900 | 1,869 |
| 2024-04-17 | 1,940 | 1,940 | 1,860 | 1,883 | 22,300 | 1,883 |
| 2024-04-16 | 1,950 | 1,990 | 1,932 | 1,933 | 14,800 | 1,933 |
| 2024-04-15 | 1,951 | 1,984 | 1,932 | 1,939 | 20,100 | 1,939 |
| 2024-04-12 | 1,960 | 1,999 | 1,916 | 1,950 | 21,500 | 1,950 |
| 2024-04-11 | 1,945 | 1,969 | 1,938 | 1,960 | 14,700 | 1,960 |
| 2024-04-10 | 1,963 | 1,967 | 1,934 | 1,936 | 11,300 | 1,936 |
| 2024-04-09 | 1,949 | 1,978 | 1,912 | 1,971 | 29,000 | 1,971 |
| 2024-04-08 | 1,900 | 1,973 | 1,900 | 1,925 | 35,100 | 1,925 |
| 2024-04-05 | 1,850 | 1,936 | 1,850 | 1,882 | 30,900 | 1,882 |
| 2024-04-04 | 1,831 | 1,906 | 1,816 | 1,870 | 20,200 | 1,870 |
| 2024-04-03 | 1,841 | 1,870 | 1,806 | 1,833 | 21,700 | 1,833 |
| 2024-04-02 | 1,875 | 1,910 | 1,831 | 1,869 | 26,100 | 1,869 |
| 2024-04-01 | 1,877 | 1,879 | 1,826 | 1,851 | 16,000 | 1,851 |
| 2024-03-29 | 1,842 | 1,865 | 1,838 | 1,847 | 12,900 | 1,847 |
| 2024-03-28 | 1,793 | 1,850 | 1,792 | 1,842 | 15,500 | 1,842 |
| 2024-03-27 | 1,803 | 1,819 | 1,767 | 1,782 | 13,000 | 1,782 |
| 2024-03-26 | 1,770 | 1,850 | 1,770 | 1,813 | 19,600 | 1,813 |
| 2024-03-25 | 1,839 | 1,859 | 1,782 | 1,782 | 18,300 | 1,782 |
| 2024-03-22 | 1,810 | 1,899 | 1,800 | 1,839 | 31,200 | 1,839 |
| 2024-03-21 | 1,767 | 1,803 | 1,759 | 1,794 | 15,800 | 1,794 |
| 2024-03-19 | 1,786 | 1,786 | 1,745 | 1,756 | 13,300 | 1,756 |
| 2024-03-18 | 1,806 | 1,830 | 1,778 | 1,793 | 13,800 | 1,793 |
| 2024-03-15 | 1,807 | 1,832 | 1,795 | 1,800 | 12,000 | 1,800 |
| 2024-03-14 | 1,780 | 1,820 | 1,780 | 1,807 | 16,500 | 1,807 |
| 2024-03-13 | 1,811 | 1,814 | 1,765 | 1,771 | 19,000 | 1,771 |
| 2024-03-12 | 1,674 | 1,811 | 1,666 | 1,811 | 28,400 | 1,811 |
| 2024-03-11 | 1,710 | 1,713 | 1,674 | 1,674 | 22,300 | 1,674 |
| 2024-03-08 | 1,785 | 1,785 | 1,713 | 1,720 | 18,800 | 1,720 |
| 2024-03-07 | 1,820 | 1,820 | 1,751 | 1,784 | 43,000 | 1,784 |
| 2024-03-06 | 1,828 | 1,850 | 1,788 | 1,798 | 20,900 | 1,798 |
| 2024-03-05 | 1,821 | 1,821 | 1,785 | 1,810 | 10,900 | 1,810 |
| 2024-03-04 | 1,800 | 1,851 | 1,785 | 1,806 | 19,400 | 1,806 |
| 2024-03-01 | 1,925 | 1,925 | 1,785 | 1,800 | 45,500 | 1,800 |
| 2024-02-29 | 1,950 | 1,981 | 1,900 | 1,925 | 29,000 | 1,925 |
| 2024-02-28 | 2,045 | 2,080 | 1,974 | 1,974 | 64,100 | 1,974 |
| 2024-02-27 | 1,960 | 2,042 | 1,959 | 2,031 | 99,600 | 2,031 |
| 2024-02-26 | 1,865 | 1,950 | 1,841 | 1,935 | 48,600 | 1,935 |
| 2024-02-22 | 1,832 | 1,900 | 1,825 | 1,856 | 53,300 | 1,856 |
| 2024-02-21 | 1,755 | 1,847 | 1,731 | 1,829 | 56,900 | 1,829 |
| 2024-02-20 | 1,700 | 1,769 | 1,699 | 1,755 | 31,500 | 1,755 |
| 2024-02-19 | 1,691 | 1,715 | 1,660 | 1,705 | 30,700 | 1,705 |
| 2024-02-16 | 1,591 | 1,728 | 1,591 | 1,690 | 96,200 | 1,690 |
| 2024-02-15 | 1,430 | 1,607 | 1,430 | 1,583 | 83,100 | 1,583 |
| 2024-02-14 | 1,690 | 1,699 | 1,620 | 1,645 | 49,500 | 1,645 |
| 2024-02-13 | 1,770 | 1,770 | 1,686 | 1,743 | 49,900 | 1,743 |
| 2024-02-09 | 1,734 | 1,773 | 1,724 | 1,770 | 24,600 | 1,770 |
| 2024-02-08 | 1,730 | 1,750 | 1,713 | 1,734 | 21,100 | 1,734 |
| 2024-02-07 | 1,729 | 1,736 | 1,708 | 1,718 | 25,500 | 1,718 |
| 2024-02-06 | 1,695 | 1,738 | 1,695 | 1,729 | 29,100 | 1,729 |
| 2024-02-05 | 1,710 | 1,712 | 1,665 | 1,695 | 16,400 | 1,695 |
| 2024-02-02 | 1,646 | 1,714 | 1,646 | 1,692 | 40,700 | 1,692 |
| 2024-02-01 | 1,651 | 1,688 | 1,626 | 1,649 | 20,200 | 1,649 |
| 2024-01-31 | 1,695 | 1,720 | 1,649 | 1,672 | 30,600 | 1,672 |
| 2024-01-30 | 1,696 | 1,708 | 1,668 | 1,689 | 32,500 | 1,689 |
| 2024-01-29 | 1,660 | 1,680 | 1,633 | 1,677 | 39,100 | 1,677 |
| 2024-01-26 | 1,650 | 1,661 | 1,625 | 1,640 | 28,300 | 1,640 |
| 2024-01-25 | 1,604 | 1,656 | 1,600 | 1,649 | 37,500 | 1,649 |
| 2024-01-24 | 1,582 | 1,626 | 1,582 | 1,605 | 34,400 | 1,605 |
| 2024-01-23 | 1,620 | 1,620 | 1,571 | 1,581 | 42,800 | 1,581 |
| 2024-01-22 | 1,580 | 1,627 | 1,580 | 1,622 | 37,200 | 1,622 |
| 2024-01-19 | 1,570 | 1,591 | 1,560 | 1,565 | 17,700 | 1,565 |
| 2024-01-18 | 1,554 | 1,589 | 1,554 | 1,565 | 21,700 | 1,565 |
| 2024-01-17 | 1,590 | 1,596 | 1,535 | 1,539 | 19,900 | 1,539 |
| 2024-01-16 | 1,569 | 1,599 | 1,565 | 1,570 | 18,100 | 1,570 |
| 2024-01-15 | 1,560 | 1,566 | 1,531 | 1,565 | 23,400 | 1,565 |
| 2024-01-12 | 1,581 | 1,603 | 1,540 | 1,555 | 54,800 | 1,555 |
| 2024-01-11 | 1,635 | 1,635 | 1,563 | 1,585 | 67,200 | 1,585 |
| 2024-01-10 | 1,637 | 1,660 | 1,625 | 1,625 | 29,300 | 1,625 |
| 2024-01-09 | 1,609 | 1,640 | 1,609 | 1,632 | 18,600 | 1,632 |
| 2024-01-05 | 1,631 | 1,682 | 1,606 | 1,606 | 61,300 | 1,606 |
| 2024-01-04 | 1,614 | 1,658 | 1,614 | 1,648 | 22,900 | 1,648 |
分割・併合履歴 ： [2023-06-29]1株→3株
