1. HOME >
  2. 株価時系列 >
  3. 7369 >
  4. 2021年

7369 (株)メイホーホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2071,2151,2021,2148001,214
2021-12-291,1941,2061,1881,2003,8001,200
2021-12-281,2171,2491,1891,18910,7001,189
2021-12-271,2181,2181,1951,2175,7001,217
2021-12-241,2181,2201,2041,2184,0001,218
2021-12-231,2161,2391,2161,2245,4001,224
2021-12-221,2131,2491,2131,2168,1001,216
2021-12-211,2421,2691,2281,2432,9001,243
2021-12-201,2411,2511,2001,2409,1001,240
2021-12-171,2821,2901,2391,24112,5001,241
2021-12-161,2601,2661,2161,2425,9001,242
2021-12-151,2711,2961,2581,2652,2001,265
2021-12-141,3151,3461,2821,2827,2001,282
2021-12-131,3001,3331,3001,3134,5001,313
2021-12-101,2761,3021,2761,2863,5001,286
2021-12-091,3181,3331,2811,28416,1001,284
2021-12-081,3711,3851,3461,3486,2001,348
2021-12-071,3271,3811,3151,3715,8001,371
2021-12-061,4161,4161,3291,3292,8001,329
2021-12-031,3231,3831,3231,3497,8001,349
2021-12-021,4131,4701,3711,3837,8001,383
2021-12-011,5071,5081,4061,44315,1001,443
2021-11-301,5101,5451,5081,5083,5001,508
2021-11-291,5431,5431,5081,5183,5001,518
2021-11-261,5981,5981,5431,5439,0001,543
2021-11-251,6101,6101,5871,5911,1001,591
2021-11-241,6221,6251,5901,5904,0001,590
2021-11-221,5921,6251,5861,6113,5001,611
2021-11-191,7121,7121,5871,6087,7001,608
2021-11-181,7101,7101,7101,7102001,710
2021-11-171,7481,7481,6781,6782,9001,678
2021-11-161,7191,7281,6901,7262,3001,726
2021-11-151,6901,7501,6901,7193,3001,719
2021-11-121,7401,7501,6641,6745,6001,674
2021-11-111,7251,7391,7251,7307001,730
2021-11-101,7301,7301,7081,7307001,730
2021-11-091,7521,7531,6521,72213,5001,722
2021-11-081,7301,7751,7151,7493,6001,749
2021-11-051,8211,8211,7121,7213,2001,721
2021-11-041,8401,8401,7651,8032,2001,803
2021-11-021,8341,8601,7851,7853,3001,785
2021-11-011,8511,8931,8411,8412,3001,841
2021-10-291,8591,8731,8501,8512,3001,851
2021-10-281,8881,8881,8611,8615001,861
2021-10-271,8551,8881,8411,8882,4001,888
2021-10-261,8671,8991,8511,8613,5001,861
2021-10-251,8681,9001,8681,8732,3001,873
2021-10-221,8831,9011,8831,8832,3001,883
2021-10-211,8731,9021,8721,9014,1001,901
2021-10-201,8811,9081,8801,8832,9001,883
2021-10-191,9011,9011,8101,8797,1001,879
2021-10-181,9461,9461,9001,9053,2001,905
2021-10-151,8821,9301,8821,9063,0001,906
2021-10-141,8661,8821,8571,8822,8001,882
2021-10-131,8511,8841,8451,8654,7001,865
2021-10-121,8451,8801,8451,8581,9001,858
2021-10-111,8401,8761,8071,8585,7001,858
2021-10-081,8671,8691,8221,8222,8001,822
2021-10-071,8541,8831,8101,8608,6001,860
2021-10-061,8551,8841,8301,8805,2001,880
2021-10-051,9001,9001,8351,85510,6001,855
2021-10-041,8301,9261,8301,91511,9001,915
2021-10-011,7831,8451,7631,8308,8001,830
2021-09-301,7241,7881,7151,7838,1001,783
2021-09-291,7161,7351,7141,7242,1001,724
2021-09-281,7491,7551,7201,7226,4001,722
2021-09-271,7871,7881,7451,7587,4001,758
2021-09-241,8901,8901,7851,78519,6001,785
2021-09-221,8811,9341,8431,86316,3001,863
2021-09-211,8601,9811,8601,90022,4001,900
2021-09-171,8461,9801,8001,98034,1001,980
2021-09-161,7381,8561,7381,85637,8001,856
2021-09-151,7481,7591,6981,7348,7001,734
2021-09-141,7651,7951,7481,74813,2001,748
2021-09-131,7111,7601,7111,7508,9001,750
2021-09-101,6821,7271,6661,71313,7001,713
2021-09-091,7451,7511,6771,67814,6001,678
2021-09-081,6951,7601,6951,74021,2001,740
2021-09-071,5861,7101,5841,69321,7001,693
2021-09-061,6301,6301,5771,5903,8001,590
2021-09-031,6251,6251,5711,5906,7001,590
2021-09-021,6371,6411,6051,6094,9001,609
2021-09-011,6711,6711,6181,6366,5001,636
2021-08-311,6621,6681,6481,6576,1001,657
2021-08-301,6271,6751,6271,6626,7001,662
2021-08-271,6281,6321,6021,6136,0001,613
2021-08-261,5941,6721,5931,64818,3001,648
2021-08-251,5951,6111,5691,6113,9001,611
2021-08-241,5451,6031,5001,60020,2001,600
2021-08-231,5041,5801,5041,53911,6001,539
2021-08-201,5811,5951,5451,5639,2001,563
2021-08-191,6061,6611,5811,5819,6001,581
2021-08-181,6171,6661,5531,64614,2001,646
2021-08-171,6581,6631,5821,58412,2001,584
2021-08-161,6591,6701,6151,61511,5001,615
2021-08-131,8421,8601,6631,68467,0001,684
2021-08-121,8781,9481,8321,84382,7001,843
2021-08-112,1802,2672,1572,19821,9002,198
2021-08-102,1402,1972,0902,13814,8002,138
2021-08-062,2042,2492,1602,1606,8002,160
2021-08-052,2562,2562,2042,2076,1002,207
2021-08-042,2882,2892,2282,2726,2002,272
2021-08-032,2262,2852,2262,2384,7002,238
2021-08-022,3142,3142,2072,24111,6002,241
2021-07-302,2282,3202,2282,26412,8002,264
2021-07-292,2352,2982,2112,2119,9002,211
2021-07-282,2512,3362,2122,21213,9002,212
2021-07-272,3232,3302,2642,29412,9002,294
2021-07-262,3662,4312,3132,32315,8002,323
2021-07-212,4312,4312,3302,34713,3002,347
2021-07-202,4162,4492,3572,38829,1002,388
2021-07-192,4702,5212,4182,46423,7002,464
2021-07-162,5202,5352,4802,49117,2002,491
2021-07-152,5452,5812,5052,52020,9002,520
2021-07-142,5732,6402,5492,55819,1002,558
2021-07-132,5492,6172,5462,59516,9002,595
2021-07-122,5892,5902,5152,54922,4002,549
2021-07-092,6732,6732,5122,54585,0002,545
2021-07-082,9203,0752,6952,697242,6002,697
2021-07-072,8133,1552,8002,920430,9002,920
2021-07-062,9092,9302,8042,86051,6002,860
2021-07-052,7982,9302,7912,90357,3002,903
2021-07-022,7352,7882,7302,77830,7002,778
2021-07-012,7052,7642,7012,7358,6002,735
2021-06-302,7062,7752,6962,71020,5002,710
2021-06-292,7762,7762,7002,70623,8002,706
2021-06-282,8452,8602,8102,81213,2002,812
2021-06-252,8792,9442,8292,83346,5002,833
2021-06-242,7492,8732,7492,82943,4002,829
2021-06-232,7162,7812,6832,75433,6002,754
2021-06-222,8162,8202,6922,71134,9002,711
2021-06-212,7572,8492,7152,76640,4002,766
2021-06-182,8132,9092,8002,89870,4002,898
2021-06-172,8512,8512,7812,80064,2002,800
2021-06-162,8522,9262,8512,86376,0002,863
2021-06-152,9902,9902,8562,877117,8002,877
2021-06-143,0353,0552,9742,99572,9002,995
2021-06-113,0803,1752,9913,075161,4003,075
2021-06-103,3103,3803,0853,115246,9003,115
2021-06-093,5553,6203,3603,380752,3003,380
2021-06-083,2453,5903,1953,555881,4003,555
2021-06-073,2753,4403,1453,175580,4003,175
2021-06-043,5203,6503,3003,3401,099,4003,340
2021-06-033,7203,8253,3953,4051,929,6003,405
2021-06-024,6304,8753,9303,9301,697,8003,930

分割・併合履歴 ： なし