7127 (株)一家ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 623 | 623 | 614 | 620 | 7,700 | 620 |
| 2022-12-29 | 613 | 620 | 611 | 620 | 6,200 | 620 |
| 2022-12-28 | 611 | 613 | 608 | 610 | 16,900 | 610 |
| 2022-12-27 | 612 | 616 | 611 | 612 | 6,400 | 612 |
| 2022-12-26 | 616 | 619 | 612 | 614 | 6,300 | 614 |
| 2022-12-23 | 608 | 615 | 607 | 611 | 9,500 | 611 |
| 2022-12-22 | 611 | 615 | 607 | 615 | 10,100 | 615 |
| 2022-12-21 | 615 | 616 | 610 | 610 | 10,100 | 610 |
| 2022-12-20 | 619 | 624 | 613 | 615 | 16,300 | 615 |
| 2022-12-19 | 628 | 630 | 619 | 619 | 7,500 | 619 |
| 2022-12-16 | 625 | 628 | 621 | 624 | 6,900 | 624 |
| 2022-12-15 | 625 | 630 | 622 | 629 | 4,100 | 629 |
| 2022-12-14 | 620 | 623 | 620 | 623 | 2,900 | 623 |
| 2022-12-13 | 624 | 625 | 619 | 620 | 5,700 | 620 |
| 2022-12-12 | 622 | 629 | 620 | 624 | 8,200 | 624 |
| 2022-12-09 | 620 | 624 | 619 | 623 | 11,800 | 623 |
| 2022-12-08 | 625 | 625 | 619 | 622 | 11,300 | 622 |
| 2022-12-07 | 625 | 627 | 625 | 625 | 5,000 | 625 |
| 2022-12-06 | 637 | 637 | 626 | 628 | 6,400 | 628 |
| 2022-12-05 | 637 | 645 | 628 | 628 | 10,000 | 628 |
| 2022-12-02 | 641 | 642 | 626 | 637 | 14,200 | 637 |
| 2022-12-01 | 628 | 641 | 628 | 641 | 8,100 | 641 |
| 2022-11-30 | 630 | 630 | 621 | 625 | 7,500 | 625 |
| 2022-11-29 | 630 | 631 | 625 | 625 | 7,200 | 625 |
| 2022-11-28 | 641 | 641 | 631 | 631 | 7,800 | 631 |
| 2022-11-25 | 645 | 645 | 638 | 641 | 12,600 | 641 |
| 2022-11-24 | 641 | 647 | 638 | 645 | 16,000 | 645 |
| 2022-11-22 | 635 | 642 | 631 | 642 | 10,400 | 642 |
| 2022-11-21 | 620 | 638 | 620 | 630 | 15,200 | 630 |
| 2022-11-18 | 624 | 631 | 621 | 626 | 13,400 | 626 |
| 2022-11-17 | 605 | 618 | 605 | 618 | 10,100 | 618 |
| 2022-11-16 | 609 | 617 | 600 | 612 | 12,000 | 612 |
| 2022-11-15 | 618 | 620 | 605 | 617 | 16,400 | 617 |
| 2022-11-14 | 625 | 628 | 619 | 619 | 13,900 | 619 |
| 2022-11-11 | 626 | 638 | 625 | 635 | 19,400 | 635 |
| 2022-11-10 | 625 | 627 | 621 | 622 | 5,100 | 622 |
| 2022-11-09 | 631 | 631 | 622 | 625 | 5,900 | 625 |
| 2022-11-08 | 637 | 639 | 626 | 631 | 6,400 | 631 |
| 2022-11-07 | 642 | 642 | 633 | 637 | 6,400 | 637 |
| 2022-11-04 | 625 | 644 | 625 | 628 | 15,800 | 628 |
| 2022-11-02 | 615 | 620 | 610 | 618 | 9,100 | 618 |
| 2022-11-01 | 607 | 615 | 606 | 608 | 11,400 | 608 |
| 2022-10-31 | 623 | 623 | 606 | 606 | 8,100 | 606 |
| 2022-10-28 | 613 | 617 | 602 | 602 | 38,200 | 602 |
| 2022-10-27 | 623 | 628 | 617 | 619 | 7,200 | 619 |
| 2022-10-26 | 629 | 629 | 617 | 622 | 7,100 | 622 |
| 2022-10-25 | 636 | 636 | 619 | 628 | 6,600 | 628 |
| 2022-10-24 | 617 | 627 | 617 | 626 | 10,000 | 626 |
| 2022-10-21 | 622 | 628 | 612 | 618 | 13,300 | 618 |
| 2022-10-20 | 651 | 651 | 618 | 632 | 30,700 | 632 |
| 2022-10-19 | 657 | 658 | 647 | 651 | 8,500 | 651 |
| 2022-10-18 | 658 | 660 | 652 | 654 | 8,100 | 654 |
| 2022-10-17 | 643 | 658 | 643 | 650 | 6,100 | 650 |
| 2022-10-14 | 651 | 658 | 642 | 653 | 13,600 | 653 |
| 2022-10-13 | 653 | 658 | 642 | 647 | 8,700 | 647 |
| 2022-10-12 | 679 | 687 | 653 | 662 | 19,300 | 662 |
| 2022-10-11 | 678 | 689 | 660 | 689 | 13,600 | 689 |
| 2022-10-07 | 664 | 684 | 660 | 678 | 13,300 | 678 |
| 2022-10-06 | 649 | 664 | 649 | 664 | 8,400 | 664 |
| 2022-10-05 | 663 | 664 | 648 | 651 | 10,400 | 651 |
| 2022-10-04 | 631 | 655 | 626 | 648 | 12,800 | 648 |
| 2022-10-03 | 635 | 635 | 625 | 634 | 11,700 | 634 |
| 2022-09-30 | 647 | 659 | 644 | 645 | 18,500 | 645 |
| 2022-09-29 | 651 | 663 | 627 | 661 | 73,000 | 661 |
| 2022-09-28 | 715 | 715 | 655 | 655 | 60,400 | 655 |
| 2022-09-27 | 724 | 724 | 700 | 713 | 24,500 | 713 |
| 2022-09-26 | 752 | 752 | 725 | 725 | 34,000 | 725 |
| 2022-09-22 | 749 | 758 | 740 | 745 | 23,100 | 745 |
| 2022-09-21 | 772 | 777 | 750 | 760 | 39,300 | 760 |
| 2022-09-20 | 716 | 777 | 712 | 777 | 99,700 | 777 |
| 2022-09-16 | 712 | 713 | 708 | 709 | 12,600 | 709 |
| 2022-09-15 | 711 | 715 | 707 | 712 | 6,500 | 712 |
| 2022-09-14 | 710 | 715 | 705 | 709 | 10,200 | 709 |
| 2022-09-13 | 706 | 713 | 703 | 713 | 12,300 | 713 |
| 2022-09-12 | 715 | 715 | 705 | 706 | 8,800 | 706 |
| 2022-09-09 | 700 | 713 | 700 | 703 | 17,800 | 703 |
| 2022-09-08 | 693 | 706 | 686 | 699 | 22,500 | 699 |
| 2022-09-07 | 700 | 700 | 675 | 675 | 17,500 | 675 |
| 2022-09-06 | 684 | 709 | 684 | 699 | 19,000 | 699 |
| 2022-09-05 | 693 | 693 | 684 | 684 | 11,600 | 684 |
| 2022-09-02 | 700 | 709 | 683 | 683 | 30,800 | 683 |
| 2022-09-01 | 724 | 724 | 700 | 706 | 22,500 | 706 |
| 2022-08-31 | 708 | 728 | 704 | 726 | 39,200 | 726 |
| 2022-08-30 | 710 | 715 | 691 | 707 | 46,100 | 707 |
| 2022-08-29 | 655 | 725 | 645 | 681 | 87,600 | 681 |
| 2022-08-26 | 636 | 660 | 636 | 654 | 35,300 | 654 |
| 2022-08-25 | 625 | 630 | 622 | 628 | 21,700 | 628 |
| 2022-08-24 | 615 | 622 | 613 | 620 | 17,700 | 620 |
| 2022-08-23 | 620 | 624 | 610 | 611 | 27,800 | 611 |
| 2022-08-22 | 605 | 610 | 600 | 610 | 12,700 | 610 |
| 2022-08-19 | 605 | 605 | 596 | 601 | 7,500 | 601 |
| 2022-08-18 | 591 | 595 | 591 | 592 | 5,000 | 592 |
| 2022-08-17 | 594 | 596 | 590 | 590 | 5,800 | 590 |
| 2022-08-16 | 596 | 596 | 587 | 594 | 5,500 | 594 |
| 2022-08-15 | 588 | 600 | 583 | 586 | 20,700 | 586 |
| 2022-08-12 | 600 | 610 | 598 | 602 | 25,500 | 602 |
| 2022-08-10 | 598 | 598 | 590 | 595 | 6,000 | 595 |
| 2022-08-09 | 597 | 597 | 591 | 592 | 6,200 | 592 |
| 2022-08-08 | 586 | 590 | 586 | 589 | 6,900 | 589 |
| 2022-08-05 | 583 | 585 | 579 | 585 | 2,700 | 585 |
| 2022-08-04 | 584 | 584 | 575 | 582 | 3,700 | 582 |
| 2022-08-03 | 575 | 580 | 575 | 576 | 4,400 | 576 |
| 2022-08-02 | 585 | 585 | 575 | 577 | 6,000 | 577 |
| 2022-08-01 | 586 | 586 | 579 | 584 | 6,200 | 584 |
| 2022-07-29 | 579 | 579 | 573 | 579 | 3,900 | 579 |
| 2022-07-28 | 579 | 579 | 572 | 575 | 4,100 | 575 |
| 2022-07-27 | 581 | 581 | 572 | 572 | 5,100 | 572 |
| 2022-07-26 | 571 | 572 | 566 | 567 | 4,800 | 567 |
| 2022-07-25 | 570 | 570 | 563 | 567 | 6,100 | 567 |
| 2022-07-22 | 571 | 571 | 564 | 568 | 5,100 | 568 |
| 2022-07-21 | 562 | 570 | 562 | 568 | 2,900 | 568 |
| 2022-07-20 | 565 | 574 | 562 | 562 | 10,000 | 562 |
| 2022-07-19 | 568 | 569 | 560 | 560 | 8,900 | 560 |
| 2022-07-15 | 570 | 575 | 566 | 567 | 5,700 | 567 |
| 2022-07-14 | 566 | 572 | 566 | 570 | 6,900 | 570 |
| 2022-07-13 | 566 | 569 | 564 | 566 | 3,500 | 566 |
| 2022-07-12 | 570 | 572 | 563 | 566 | 9,600 | 566 |
| 2022-07-11 | 590 | 590 | 570 | 570 | 8,700 | 570 |
| 2022-07-08 | 572 | 575 | 563 | 563 | 17,000 | 563 |
| 2022-07-07 | 583 | 584 | 570 | 575 | 9,100 | 575 |
| 2022-07-06 | 583 | 586 | 582 | 583 | 4,700 | 583 |
| 2022-07-05 | 583 | 586 | 582 | 583 | 5,200 | 583 |
| 2022-07-04 | 597 | 597 | 583 | 586 | 6,100 | 586 |
| 2022-07-01 | 584 | 585 | 580 | 582 | 4,200 | 582 |
| 2022-06-30 | 591 | 596 | 584 | 584 | 6,500 | 584 |
| 2022-06-29 | 591 | 595 | 590 | 595 | 11,200 | 595 |
| 2022-06-28 | 594 | 594 | 584 | 587 | 3,200 | 587 |
| 2022-06-27 | 580 | 595 | 580 | 584 | 4,600 | 584 |
| 2022-06-24 | 588 | 594 | 585 | 585 | 7,400 | 585 |
| 2022-06-23 | 590 | 590 | 586 | 588 | 1,900 | 588 |
| 2022-06-22 | 598 | 599 | 580 | 580 | 7,800 | 580 |
| 2022-06-21 | 565 | 588 | 560 | 588 | 6,300 | 588 |
| 2022-06-20 | 568 | 571 | 563 | 563 | 8,600 | 563 |
| 2022-06-17 | 581 | 582 | 568 | 569 | 35,600 | 569 |
| 2022-06-16 | 590 | 590 | 581 | 585 | 3,700 | 585 |
| 2022-06-15 | 579 | 584 | 574 | 580 | 7,800 | 580 |
| 2022-06-14 | 586 | 586 | 570 | 577 | 13,300 | 577 |
| 2022-06-13 | 586 | 590 | 584 | 586 | 7,600 | 586 |
| 2022-06-10 | 583 | 592 | 579 | 586 | 15,400 | 586 |
| 2022-06-09 | 599 | 599 | 584 | 596 | 7,900 | 596 |
| 2022-06-08 | 588 | 604 | 586 | 599 | 30,900 | 599 |
| 2022-06-07 | 578 | 587 | 572 | 586 | 17,600 | 586 |
| 2022-06-06 | 560 | 570 | 557 | 570 | 19,400 | 570 |
| 2022-06-03 | 559 | 559 | 555 | 558 | 4,500 | 558 |
| 2022-06-02 | 554 | 555 | 551 | 555 | 3,900 | 555 |
| 2022-06-01 | 554 | 558 | 549 | 556 | 5,200 | 556 |
| 2022-05-31 | 559 | 559 | 549 | 551 | 6,800 | 551 |
| 2022-05-30 | 551 | 554 | 541 | 554 | 9,700 | 554 |
| 2022-05-27 | 543 | 543 | 537 | 541 | 4,000 | 541 |
| 2022-05-26 | 548 | 548 | 535 | 540 | 5,500 | 540 |
| 2022-05-25 | 557 | 557 | 544 | 547 | 5,700 | 547 |
| 2022-05-24 | 537 | 550 | 535 | 550 | 12,200 | 550 |
| 2022-05-23 | 535 | 536 | 530 | 536 | 5,700 | 536 |
| 2022-05-20 | 530 | 533 | 529 | 533 | 2,300 | 533 |
| 2022-05-19 | 535 | 535 | 530 | 530 | 4,200 | 530 |
| 2022-05-18 | 535 | 535 | 531 | 533 | 3,600 | 533 |
| 2022-05-17 | 536 | 536 | 529 | 531 | 5,200 | 531 |
| 2022-05-16 | 532 | 533 | 529 | 532 | 5,800 | 532 |
| 2022-05-13 | 529 | 532 | 524 | 532 | 6,700 | 532 |
| 2022-05-12 | 525 | 530 | 525 | 529 | 5,100 | 529 |
| 2022-05-11 | 526 | 536 | 526 | 527 | 5,000 | 527 |
| 2022-05-10 | 529 | 532 | 526 | 532 | 4,600 | 532 |
| 2022-05-09 | 535 | 538 | 528 | 535 | 5,500 | 535 |
| 2022-05-06 | 536 | 536 | 526 | 535 | 7,800 | 535 |
| 2022-05-02 | 524 | 528 | 523 | 528 | 3,900 | 528 |
| 2022-04-28 | 526 | 527 | 522 | 525 | 4,200 | 525 |
| 2022-04-27 | 519 | 526 | 518 | 526 | 11,900 | 526 |
| 2022-04-26 | 524 | 524 | 520 | 524 | 5,800 | 524 |
| 2022-04-25 | 520 | 522 | 519 | 519 | 3,800 | 519 |
| 2022-04-22 | 524 | 524 | 520 | 522 | 2,800 | 522 |
| 2022-04-21 | 522 | 524 | 520 | 524 | 4,300 | 524 |
| 2022-04-20 | 520 | 523 | 519 | 522 | 4,200 | 522 |
| 2022-04-19 | 521 | 521 | 517 | 520 | 2,300 | 520 |
| 2022-04-18 | 520 | 520 | 517 | 517 | 3,200 | 517 |
| 2022-04-15 | 517 | 520 | 517 | 518 | 2,800 | 518 |
| 2022-04-14 | 518 | 519 | 517 | 517 | 4,400 | 517 |
| 2022-04-13 | 517 | 520 | 516 | 520 | 8,000 | 520 |
| 2022-04-12 | 520 | 520 | 517 | 517 | 5,500 | 517 |
| 2022-04-11 | 517 | 521 | 516 | 520 | 6,900 | 520 |
| 2022-04-08 | 520 | 520 | 517 | 520 | 8,300 | 520 |
| 2022-04-07 | 518 | 522 | 517 | 518 | 6,300 | 518 |
| 2022-04-06 | 521 | 523 | 518 | 522 | 9,900 | 522 |
| 2022-04-05 | 519 | 522 | 519 | 521 | 8,900 | 521 |
| 2022-04-04 | 519 | 522 | 517 | 520 | 15,200 | 520 |
| 2022-04-01 | 525 | 527 | 520 | 521 | 11,100 | 521 |
| 2022-03-31 | 525 | 534 | 525 | 526 | 13,800 | 526 |
| 2022-03-30 | 551 | 553 | 517 | 533 | 87,900 | 533 |
| 2022-03-29 | 555 | 565 | 554 | 561 | 30,200 | 561 |
| 2022-03-28 | 557 | 557 | 552 | 555 | 15,500 | 555 |
| 2022-03-25 | 554 | 558 | 552 | 554 | 11,000 | 554 |
| 2022-03-24 | 558 | 558 | 554 | 556 | 7,700 | 556 |
| 2022-03-23 | 550 | 559 | 550 | 557 | 15,000 | 557 |
| 2022-03-22 | 558 | 558 | 551 | 554 | 8,700 | 554 |
| 2022-03-18 | 553 | 555 | 548 | 553 | 100,300 | 553 |
| 2022-03-17 | 548 | 555 | 547 | 552 | 10,500 | 552 |
| 2022-03-16 | 536 | 545 | 536 | 545 | 12,100 | 545 |
| 2022-03-15 | 530 | 534 | 528 | 533 | 9,800 | 533 |
| 2022-03-14 | 531 | 532 | 525 | 532 | 8,900 | 532 |
| 2022-03-11 | 527 | 528 | 524 | 524 | 10,600 | 524 |
| 2022-03-10 | 521 | 527 | 520 | 525 | 8,700 | 525 |
| 2022-03-09 | 518 | 523 | 517 | 518 | 8,000 | 518 |
| 2022-03-08 | 526 | 527 | 514 | 526 | 21,700 | 526 |
| 2022-03-07 | 538 | 540 | 523 | 526 | 15,700 | 526 |
| 2022-03-04 | 540 | 540 | 534 | 536 | 6,300 | 536 |
| 2022-03-03 | 539 | 539 | 535 | 539 | 4,900 | 539 |
| 2022-03-02 | 525 | 533 | 525 | 530 | 3,700 | 530 |
| 2022-03-01 | 528 | 530 | 527 | 530 | 7,700 | 530 |
| 2022-02-28 | 530 | 530 | 526 | 528 | 3,400 | 528 |
| 2022-02-25 | 523 | 528 | 523 | 528 | 4,800 | 528 |
| 2022-02-24 | 527 | 527 | 516 | 523 | 13,200 | 523 |
| 2022-02-22 | 524 | 524 | 520 | 521 | 9,500 | 521 |
| 2022-02-21 | 525 | 531 | 522 | 524 | 4,800 | 524 |
| 2022-02-18 | 526 | 526 | 523 | 524 | 7,900 | 524 |
| 2022-02-17 | 528 | 532 | 525 | 526 | 5,400 | 526 |
| 2022-02-16 | 532 | 533 | 527 | 527 | 9,500 | 527 |
| 2022-02-15 | 532 | 535 | 531 | 531 | 5,000 | 531 |
| 2022-02-14 | 534 | 534 | 530 | 531 | 7,600 | 531 |
| 2022-02-10 | 531 | 534 | 530 | 534 | 5,100 | 534 |
| 2022-02-09 | 532 | 532 | 530 | 532 | 4,500 | 532 |
| 2022-02-08 | 529 | 531 | 526 | 531 | 4,000 | 531 |
| 2022-02-07 | 527 | 531 | 525 | 527 | 5,400 | 527 |
| 2022-02-04 | 530 | 530 | 524 | 530 | 5,200 | 530 |
| 2022-02-03 | 532 | 532 | 525 | 527 | 6,900 | 527 |
| 2022-02-02 | 527 | 530 | 526 | 530 | 4,800 | 530 |
| 2022-02-01 | 523 | 529 | 523 | 529 | 4,200 | 529 |
| 2022-01-31 | 527 | 527 | 519 | 525 | 5,800 | 525 |
| 2022-01-28 | 530 | 530 | 516 | 517 | 14,400 | 517 |
| 2022-01-27 | 535 | 535 | 520 | 520 | 11,000 | 520 |
| 2022-01-26 | 522 | 537 | 521 | 537 | 13,000 | 537 |
| 2022-01-25 | 522 | 526 | 521 | 524 | 2,900 | 524 |
| 2022-01-24 | 529 | 529 | 522 | 526 | 7,100 | 526 |
| 2022-01-21 | 521 | 526 | 520 | 526 | 6,900 | 526 |
| 2022-01-20 | 523 | 524 | 521 | 521 | 3,300 | 521 |
| 2022-01-19 | 525 | 528 | 522 | 522 | 7,700 | 522 |
| 2022-01-18 | 534 | 534 | 524 | 525 | 4,900 | 525 |
| 2022-01-17 | 524 | 527 | 524 | 527 | 5,200 | 527 |
| 2022-01-14 | 522 | 527 | 521 | 523 | 8,000 | 523 |
| 2022-01-13 | 525 | 532 | 522 | 522 | 5,000 | 522 |
| 2022-01-12 | 523 | 527 | 522 | 527 | 3,800 | 527 |
| 2022-01-11 | 513 | 522 | 513 | 516 | 5,800 | 516 |
| 2022-01-07 | 522 | 523 | 512 | 513 | 19,400 | 513 |
| 2022-01-06 | 521 | 525 | 520 | 522 | 7,700 | 522 |
| 2022-01-05 | 538 | 539 | 523 | 525 | 13,300 | 525 |
| 2022-01-04 | 529 | 534 | 525 | 533 | 17,200 | 533 |
分割・併合履歴 ： なし
