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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 669 | 672 | 664 | 664 | 9,600 | 664 |
| 2024-12-02 | 668 | 672 | 662 | 665 | 19,600 | 665 |
| 2024-11-29 | 658 | 660 | 658 | 659 | 7,600 | 659 |
| 2024-11-28 | 659 | 662 | 658 | 658 | 11,500 | 658 |
| 2024-11-27 | 660 | 663 | 659 | 661 | 10,500 | 661 |
| 2024-11-26 | 664 | 664 | 660 | 660 | 12,100 | 660 |
| 2024-11-25 | 661 | 664 | 661 | 663 | 13,200 | 663 |
| 2024-11-22 | 664 | 666 | 662 | 662 | 10,700 | 662 |
| 2024-11-21 | 663 | 665 | 662 | 664 | 13,900 | 664 |
| 2024-11-20 | 664 | 672 | 664 | 667 | 5,400 | 667 |
| 2024-11-19 | 664 | 667 | 664 | 664 | 3,100 | 664 |
| 2024-11-18 | 666 | 667 | 664 | 664 | 4,700 | 664 |
| 2024-11-15 | 678 | 678 | 662 | 666 | 9,700 | 666 |
| 2024-11-14 | 663 | 671 | 661 | 666 | 5,700 | 666 |
| 2024-11-13 | 669 | 672 | 667 | 672 | 3,200 | 672 |
| 2024-11-12 | 668 | 670 | 667 | 667 | 4,100 | 667 |
| 2024-11-11 | 668 | 671 | 666 | 668 | 6,700 | 668 |
| 2024-11-08 | 668 | 674 | 667 | 674 | 3,100 | 674 |
| 2024-11-07 | 669 | 673 | 665 | 672 | 4,500 | 672 |
| 2024-11-06 | 666 | 669 | 663 | 669 | 7,400 | 669 |
| 2024-11-05 | 670 | 670 | 665 | 665 | 4,400 | 665 |
| 2024-11-01 | 666 | 670 | 665 | 668 | 4,600 | 668 |
| 2024-10-31 | 661 | 667 | 661 | 667 | 4,800 | 667 |
| 2024-10-30 | 668 | 672 | 661 | 661 | 40,200 | 661 |
| 2024-10-29 | 666 | 673 | 665 | 668 | 7,400 | 668 |
| 2024-10-28 | 662 | 668 | 662 | 668 | 9,500 | 668 |
| 2024-10-25 | 670 | 670 | 662 | 662 | 11,800 | 662 |
| 2024-10-24 | 673 | 674 | 670 | 671 | 7,400 | 671 |
| 2024-10-23 | 677 | 678 | 673 | 674 | 4,700 | 674 |
| 2024-10-22 | 679 | 679 | 675 | 676 | 4,500 | 676 |
| 2024-10-21 | 679 | 680 | 676 | 677 | 3,400 | 677 |
| 2024-10-18 | 676 | 678 | 675 | 676 | 3,700 | 676 |
| 2024-10-17 | 676 | 679 | 675 | 677 | 4,300 | 677 |
| 2024-10-16 | 674 | 682 | 674 | 677 | 4,100 | 677 |
| 2024-10-15 | 684 | 685 | 674 | 676 | 14,700 | 676 |
| 2024-10-11 | 672 | 675 | 671 | 674 | 5,200 | 674 |
| 2024-10-10 | 672 | 675 | 672 | 672 | 6,300 | 672 |
| 2024-10-09 | 676 | 676 | 672 | 673 | 9,000 | 673 |
| 2024-10-08 | 681 | 681 | 676 | 676 | 7,400 | 676 |
| 2024-10-07 | 681 | 681 | 678 | 679 | 4,800 | 679 |
| 2024-10-04 | 682 | 682 | 676 | 678 | 6,700 | 678 |
| 2024-10-03 | 682 | 682 | 678 | 680 | 5,700 | 680 |
| 2024-10-02 | 682 | 683 | 676 | 680 | 8,000 | 680 |
| 2024-10-01 | 686 | 686 | 683 | 684 | 4,800 | 684 |
| 2024-09-30 | 681 | 688 | 680 | 683 | 10,600 | 683 |
| 2024-09-27 | 680 | 689 | 680 | 685 | 39,100 | 685 |
| 2024-09-26 | 706 | 710 | 703 | 710 | 41,200 | 710 |
| 2024-09-25 | 703 | 704 | 701 | 704 | 18,900 | 704 |
| 2024-09-24 | 703 | 705 | 701 | 702 | 15,400 | 702 |
| 2024-09-20 | 698 | 702 | 698 | 701 | 11,600 | 701 |
| 2024-09-19 | 701 | 703 | 700 | 700 | 9,800 | 700 |
| 2024-09-18 | 704 | 704 | 700 | 701 | 21,600 | 701 |
| 2024-09-17 | 700 | 703 | 700 | 703 | 10,900 | 703 |
| 2024-09-13 | 703 | 703 | 695 | 699 | 7,200 | 699 |
| 2024-09-12 | 695 | 699 | 695 | 698 | 5,500 | 698 |
| 2024-09-11 | 698 | 699 | 695 | 695 | 7,400 | 695 |
| 2024-09-10 | 700 | 700 | 698 | 700 | 8,600 | 700 |
| 2024-09-09 | 694 | 700 | 693 | 699 | 9,400 | 699 |
| 2024-09-06 | 699 | 700 | 696 | 697 | 4,300 | 697 |
| 2024-09-05 | 697 | 699 | 695 | 696 | 4,900 | 696 |
| 2024-09-04 | 698 | 699 | 693 | 697 | 10,700 | 697 |
| 2024-09-03 | 698 | 700 | 698 | 698 | 8,000 | 698 |
| 2024-09-02 | 698 | 700 | 697 | 698 | 8,800 | 698 |
| 2024-08-30 | 699 | 700 | 695 | 698 | 10,400 | 698 |
| 2024-08-29 | 695 | 696 | 690 | 693 | 7,700 | 693 |
| 2024-08-28 | 690 | 694 | 685 | 692 | 10,200 | 692 |
| 2024-08-27 | 697 | 697 | 690 | 691 | 6,600 | 691 |
| 2024-08-26 | 696 | 698 | 692 | 694 | 4,100 | 694 |
| 2024-08-23 | 698 | 698 | 693 | 695 | 6,000 | 695 |
| 2024-08-22 | 695 | 695 | 693 | 693 | 3,100 | 693 |
| 2024-08-21 | 691 | 696 | 690 | 692 | 8,200 | 692 |
| 2024-08-20 | 685 | 691 | 685 | 691 | 5,600 | 691 |
| 2024-08-19 | 689 | 691 | 687 | 690 | 3,000 | 690 |
| 2024-08-16 | 691 | 691 | 683 | 689 | 10,400 | 689 |
| 2024-08-15 | 695 | 695 | 683 | 688 | 9,500 | 688 |
| 2024-08-14 | 674 | 682 | 674 | 679 | 11,700 | 679 |
| 2024-08-13 | 680 | 683 | 673 | 683 | 12,600 | 683 |
| 2024-08-09 | 678 | 678 | 666 | 666 | 6,600 | 666 |
| 2024-08-08 | 679 | 679 | 668 | 668 | 7,300 | 668 |
| 2024-08-07 | 649 | 670 | 642 | 666 | 11,100 | 666 |
| 2024-08-06 | 652 | 680 | 630 | 639 | 21,200 | 639 |
| 2024-08-05 | 643 | 653 | 600 | 612 | 59,600 | 612 |
| 2024-08-02 | 681 | 684 | 675 | 676 | 26,700 | 676 |
| 2024-08-01 | 693 | 695 | 685 | 688 | 6,700 | 688 |
| 2024-07-31 | 682 | 691 | 682 | 690 | 7,100 | 690 |
| 2024-07-30 | 697 | 697 | 680 | 680 | 60,200 | 680 |
| 2024-07-29 | 700 | 700 | 696 | 696 | 7,600 | 696 |
| 2024-07-26 | 695 | 698 | 694 | 695 | 4,600 | 695 |
| 2024-07-25 | 696 | 700 | 694 | 695 | 12,900 | 695 |
| 2024-07-24 | 699 | 699 | 696 | 696 | 6,700 | 696 |
| 2024-07-23 | 699 | 700 | 697 | 700 | 6,100 | 700 |
| 2024-07-22 | 699 | 699 | 697 | 697 | 7,200 | 697 |
| 2024-07-19 | 699 | 700 | 696 | 699 | 5,500 | 699 |
| 2024-07-18 | 697 | 700 | 696 | 699 | 7,800 | 699 |
| 2024-07-17 | 696 | 700 | 696 | 697 | 7,500 | 697 |
| 2024-07-16 | 696 | 700 | 696 | 696 | 9,400 | 696 |
| 2024-07-12 | 700 | 700 | 694 | 696 | 9,700 | 696 |
| 2024-07-11 | 692 | 697 | 690 | 695 | 12,100 | 695 |
| 2024-07-10 | 697 | 697 | 691 | 693 | 10,500 | 693 |
| 2024-07-09 | 699 | 699 | 692 | 694 | 10,600 | 694 |
| 2024-07-08 | 700 | 700 | 694 | 699 | 8,400 | 699 |
| 2024-07-05 | 700 | 700 | 695 | 696 | 8,000 | 696 |
| 2024-07-04 | 696 | 699 | 692 | 695 | 9,200 | 695 |
| 2024-07-03 | 698 | 701 | 696 | 698 | 8,200 | 698 |
| 2024-07-02 | 695 | 700 | 693 | 697 | 12,700 | 697 |
| 2024-07-01 | 699 | 700 | 691 | 695 | 17,400 | 695 |
| 2024-06-28 | 694 | 695 | 692 | 695 | 7,400 | 695 |
| 2024-06-27 | 693 | 693 | 687 | 688 | 14,300 | 688 |
| 2024-06-26 | 686 | 690 | 686 | 690 | 11,800 | 690 |
| 2024-06-25 | 683 | 686 | 682 | 686 | 4,300 | 686 |
| 2024-06-24 | 685 | 686 | 682 | 683 | 8,400 | 683 |
| 2024-06-21 | 682 | 685 | 682 | 682 | 2,900 | 682 |
| 2024-06-20 | 685 | 685 | 681 | 682 | 7,000 | 682 |
| 2024-06-19 | 682 | 685 | 682 | 685 | 4,600 | 685 |
| 2024-06-18 | 681 | 684 | 681 | 684 | 4,100 | 684 |
| 2024-06-17 | 685 | 685 | 681 | 682 | 6,900 | 682 |
| 2024-06-14 | 689 | 689 | 681 | 686 | 13,400 | 686 |
| 2024-06-13 | 683 | 683 | 680 | 680 | 5,200 | 680 |
| 2024-06-12 | 682 | 683 | 680 | 683 | 4,000 | 683 |
| 2024-06-11 | 683 | 685 | 680 | 680 | 9,100 | 680 |
| 2024-06-10 | 685 | 685 | 679 | 682 | 24,600 | 682 |
| 2024-06-07 | 688 | 689 | 680 | 683 | 21,900 | 683 |
| 2024-06-06 | 683 | 686 | 682 | 686 | 4,600 | 686 |
| 2024-06-05 | 689 | 689 | 682 | 683 | 13,900 | 683 |
| 2024-06-04 | 690 | 690 | 686 | 689 | 5,400 | 689 |
| 2024-06-03 | 690 | 693 | 688 | 690 | 6,100 | 690 |
| 2024-05-31 | 687 | 689 | 683 | 688 | 7,600 | 688 |
| 2024-05-30 | 681 | 687 | 681 | 683 | 7,100 | 683 |
| 2024-05-29 | 685 | 685 | 681 | 682 | 6,300 | 682 |
| 2024-05-28 | 689 | 689 | 682 | 685 | 4,200 | 685 |
| 2024-05-27 | 681 | 686 | 681 | 685 | 6,700 | 685 |
| 2024-05-24 | 683 | 685 | 680 | 682 | 7,000 | 682 |
| 2024-05-23 | 687 | 687 | 684 | 687 | 3,900 | 687 |
| 2024-05-22 | 684 | 688 | 679 | 684 | 16,100 | 684 |
| 2024-05-21 | 685 | 688 | 684 | 684 | 5,100 | 684 |
| 2024-05-20 | 689 | 693 | 684 | 685 | 15,600 | 685 |
| 2024-05-17 | 692 | 692 | 685 | 689 | 9,100 | 689 |
| 2024-05-16 | 703 | 703 | 685 | 693 | 14,800 | 693 |
| 2024-05-15 | 700 | 701 | 697 | 701 | 7,400 | 701 |
| 2024-05-14 | 695 | 700 | 693 | 700 | 9,900 | 700 |
| 2024-05-13 | 693 | 697 | 692 | 696 | 6,000 | 696 |
| 2024-05-10 | 696 | 696 | 690 | 693 | 4,300 | 693 |
| 2024-05-09 | 692 | 695 | 690 | 690 | 2,600 | 690 |
| 2024-05-08 | 694 | 695 | 690 | 692 | 4,300 | 692 |
| 2024-05-07 | 693 | 695 | 691 | 694 | 5,200 | 694 |
| 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
