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
2021-12-301,2071,2151,2021,214800404.67
2021-12-291,1941,2061,1881,2003,800400
2021-12-281,2171,2491,1891,18910,700396.33
2021-12-271,2181,2181,1951,2175,700405.67
2021-12-241,2181,2201,2041,2184,000406
2021-12-231,2161,2391,2161,2245,400408
2021-12-221,2131,2491,2131,2168,100405.33
2021-12-211,2421,2691,2281,2432,900414.33
2021-12-201,2411,2511,2001,2409,100413.33
2021-12-171,2821,2901,2391,24112,500413.67
2021-12-161,2601,2661,2161,2425,900414
2021-12-151,2711,2961,2581,2652,200421.67
2021-12-141,3151,3461,2821,2827,200427.33
2021-12-131,3001,3331,3001,3134,500437.67
2021-12-101,2761,3021,2761,2863,500428.67
2021-12-091,3181,3331,2811,28416,100428
2021-12-081,3711,3851,3461,3486,200449.33
2021-12-071,3271,3811,3151,3715,800457
2021-12-061,4161,4161,3291,3292,800443
2021-12-031,3231,3831,3231,3497,800449.67
2021-12-021,4131,4701,3711,3837,800461
2021-12-011,5071,5081,4061,44315,100481
2021-11-301,5101,5451,5081,5083,500502.67
2021-11-291,5431,5431,5081,5183,500506
2021-11-261,5981,5981,5431,5439,000514.33
2021-11-251,6101,6101,5871,5911,100530.33
2021-11-241,6221,6251,5901,5904,000530
2021-11-221,5921,6251,5861,6113,500537
2021-11-191,7121,7121,5871,6087,700536
2021-11-181,7101,7101,7101,710200570
2021-11-171,7481,7481,6781,6782,900559.33
2021-11-161,7191,7281,6901,7262,300575.33
2021-11-151,6901,7501,6901,7193,300573
2021-11-121,7401,7501,6641,6745,600558
2021-11-111,7251,7391,7251,730700576.67
2021-11-101,7301,7301,7081,730700576.67
2021-11-091,7521,7531,6521,72213,500574
2021-11-081,7301,7751,7151,7493,600583
2021-11-051,8211,8211,7121,7213,200573.67
2021-11-041,8401,8401,7651,8032,200601
2021-11-021,8341,8601,7851,7853,300595
2021-11-011,8511,8931,8411,8412,300613.67
2021-10-291,8591,8731,8501,8512,300617
2021-10-281,8881,8881,8611,861500620.33
2021-10-271,8551,8881,8411,8882,400629.33
2021-10-261,8671,8991,8511,8613,500620.33
2021-10-251,8681,9001,8681,8732,300624.33
2021-10-221,8831,9011,8831,8832,300627.67
2021-10-211,8731,9021,8721,9014,100633.67
2021-10-201,8811,9081,8801,8832,900627.67
2021-10-191,9011,9011,8101,8797,100626.33
2021-10-181,9461,9461,9001,9053,200635
2021-10-151,8821,9301,8821,9063,000635.33
2021-10-141,8661,8821,8571,8822,800627.33
2021-10-131,8511,8841,8451,8654,700621.67
2021-10-121,8451,8801,8451,8581,900619.33
2021-10-111,8401,8761,8071,8585,700619.33
2021-10-081,8671,8691,8221,8222,800607.33
2021-10-071,8541,8831,8101,8608,600620
2021-10-061,8551,8841,8301,8805,200626.67
2021-10-051,9001,9001,8351,85510,600618.33
2021-10-041,8301,9261,8301,91511,900638.33
2021-10-011,7831,8451,7631,8308,800610
2021-09-301,7241,7881,7151,7838,100594.33
2021-09-291,7161,7351,7141,7242,100574.67
2021-09-281,7491,7551,7201,7226,400574
2021-09-271,7871,7881,7451,7587,400586
2021-09-241,8901,8901,7851,78519,600595
2021-09-221,8811,9341,8431,86316,300621
2021-09-211,8601,9811,8601,90022,400633.33
2021-09-171,8461,9801,8001,98034,100660
2021-09-161,7381,8561,7381,85637,800618.67
2021-09-151,7481,7591,6981,7348,700578
2021-09-141,7651,7951,7481,74813,200582.67
2021-09-131,7111,7601,7111,7508,900583.33
2021-09-101,6821,7271,6661,71313,700571
2021-09-091,7451,7511,6771,67814,600559.33
2021-09-081,6951,7601,6951,74021,200580
2021-09-071,5861,7101,5841,69321,700564.33
2021-09-061,6301,6301,5771,5903,800530
2021-09-031,6251,6251,5711,5906,700530
2021-09-021,6371,6411,6051,6094,900536.33
2021-09-011,6711,6711,6181,6366,500545.33
2021-08-311,6621,6681,6481,6576,100552.33
2021-08-301,6271,6751,6271,6626,700554
2021-08-271,6281,6321,6021,6136,000537.67
2021-08-261,5941,6721,5931,64818,300549.33
2021-08-251,5951,6111,5691,6113,900537
2021-08-241,5451,6031,5001,60020,200533.33
2021-08-231,5041,5801,5041,53911,600513
2021-08-201,5811,5951,5451,5639,200521
2021-08-191,6061,6611,5811,5819,600527
2021-08-181,6171,6661,5531,64614,200548.67
2021-08-171,6581,6631,5821,58412,200528
2021-08-161,6591,6701,6151,61511,500538.33
2021-08-131,8421,8601,6631,68467,000561.33
2021-08-121,8781,9481,8321,84382,700614.33
2021-08-112,1802,2672,1572,19821,900732.67
2021-08-102,1402,1972,0902,13814,800712.67
2021-08-062,2042,2492,1602,1606,800720
2021-08-052,2562,2562,2042,2076,100735.67
2021-08-042,2882,2892,2282,2726,200757.33
2021-08-032,2262,2852,2262,2384,700746
2021-08-022,3142,3142,2072,24111,600747
2021-07-302,2282,3202,2282,26412,800754.67
2021-07-292,2352,2982,2112,2119,900737
2021-07-282,2512,3362,2122,21213,900737.33
2021-07-272,3232,3302,2642,29412,900764.67
2021-07-262,3662,4312,3132,32315,800774.33
2021-07-212,4312,4312,3302,34713,300782.33
2021-07-202,4162,4492,3572,38829,100796
2021-07-192,4702,5212,4182,46423,700821.33
2021-07-162,5202,5352,4802,49117,200830.33
2021-07-152,5452,5812,5052,52020,900840
2021-07-142,5732,6402,5492,55819,100852.67
2021-07-132,5492,6172,5462,59516,900865
2021-07-122,5892,5902,5152,54922,400849.67
2021-07-092,6732,6732,5122,54585,000848.33
2021-07-082,9203,0752,6952,697242,600899
2021-07-072,8133,1552,8002,920430,900973.33
2021-07-062,9092,9302,8042,86051,600953.33
2021-07-052,7982,9302,7912,90357,300967.67
2021-07-022,7352,7882,7302,77830,700926
2021-07-012,7052,7642,7012,7358,600911.67
2021-06-302,7062,7752,6962,71020,500903.33
2021-06-292,7762,7762,7002,70623,800902
2021-06-282,8452,8602,8102,81213,200937.33
2021-06-252,8792,9442,8292,83346,500944.33
2021-06-242,7492,8732,7492,82943,400943
2021-06-232,7162,7812,6832,75433,600918
2021-06-222,8162,8202,6922,71134,900903.67
2021-06-212,7572,8492,7152,76640,400922
2021-06-182,8132,9092,8002,89870,400966
2021-06-172,8512,8512,7812,80064,200933.33
2021-06-162,8522,9262,8512,86376,000954.33
2021-06-152,9902,9902,8562,877117,800959
2021-06-143,0353,0552,9742,99572,900998.33
2021-06-113,0803,1752,9913,075161,4001,025
2021-06-103,3103,3803,0853,115246,9001,038.33
2021-06-093,5553,6203,3603,380752,3001,126.67
2021-06-083,2453,5903,1953,555881,4001,185
2021-06-073,2753,4403,1453,175580,4001,058.33
2021-06-043,5203,6503,3003,3401,099,4001,113.33
2021-06-033,7203,8253,3953,4051,929,6001,135
2021-06-024,6304,8753,9303,9301,697,8001,310

分割・併合履歴 ： [2025-03-28]1株→3株