7369 (株)メイホーホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,521	2,649	2,500	2,547	30,400	849
2023-12-28	2,550	2,615	2,520	2,571	21,500	857
2023-12-27	2,661	2,683	2,527	2,550	29,900	850
2023-12-26	2,600	2,691	2,600	2,611	18,100	870.33
2023-12-25	2,609	2,639	2,535	2,600	23,700	866.67
2023-12-22	2,799	2,799	2,610	2,644	31,700	881.33
2023-12-21	2,842	2,848	2,775	2,807	13,500	935.67
2023-12-20	2,890	2,965	2,826	2,842	20,400	947.33
2023-12-19	2,898	2,959	2,850	2,940	15,100	980
2023-12-18	2,898	2,950	2,830	2,851	7,900	950.33
2023-12-15	2,820	2,950	2,820	2,900	20,800	966.67
2023-12-14	2,934	2,934	2,820	2,820	13,600	940
2023-12-13	2,869	3,000	2,869	2,884	27,300	961.33
2023-12-12	2,916	2,970	2,860	2,860	24,700	953.33
2023-12-11	2,751	2,917	2,751	2,912	17,800	970.67
2023-12-08	2,900	2,900	2,750	2,750	14,600	916.67
2023-12-07	2,977	2,977	2,840	2,850	15,600	950
2023-12-06	2,945	3,040	2,911	2,978	33,100	992.67
2023-12-05	2,900	2,990	2,830	2,945	30,500	981.67
2023-12-04	2,858	2,938	2,775	2,900	18,600	966.67
2023-12-01	2,794	2,910	2,794	2,808	22,500	936
2023-11-30	2,819	2,819	2,690	2,744	11,100	914.67
2023-11-29	2,750	2,900	2,750	2,821	25,000	940.33
2023-11-28	2,742	2,835	2,742	2,794	7,400	931.33
2023-11-27	2,900	2,900	2,777	2,792	11,700	930.67
2023-11-24	2,950	3,015	2,900	2,900	21,700	966.67
2023-11-22	2,851	2,950	2,778	2,939	17,000	979.67
2023-11-21	2,851	2,895	2,799	2,855	19,900	951.67
2023-11-20	2,699	2,880	2,685	2,866	41,500	955.33
2023-11-17	2,651	2,760	2,629	2,649	21,000	883
2023-11-16	2,584	2,710	2,514	2,655	15,900	885
2023-11-15	2,465	2,582	2,465	2,545	24,200	848.33
2023-11-14	2,500	2,530	2,446	2,465	31,100	821.67
2023-11-13	2,680	2,736	2,288	2,564	109,200	854.67
2023-11-10	2,722	2,769	2,619	2,653	26,900	884.33
2023-11-09	2,885	2,885	2,704	2,800	41,300	933.33
2023-11-08	2,920	3,045	2,853	2,885	24,700	961.67
2023-11-07	2,866	2,984	2,860	2,908	13,900	969.33
2023-11-06	3,000	3,075	2,890	2,911	40,800	970.33
2023-11-02	3,050	3,090	2,905	2,966	38,200	988.67
2023-11-01	2,850	3,150	2,830	3,070	179,300	1,023.33
2023-10-31	2,837	2,860	2,676	2,834	56,100	944.67
2023-10-30	2,760	2,844	2,755	2,804	15,600	934.67
2023-10-27	2,858	2,858	2,763	2,806	44,000	935.33
2023-10-26	2,845	2,980	2,816	2,818	64,000	939.33
2023-10-25	2,968	3,020	2,812	2,847	52,200	949
2023-10-24	3,140	3,140	2,856	2,934	85,100	978
2023-10-23	3,025	3,340	3,025	3,135	68,900	1,045
2023-10-20	3,300	3,440	3,015	3,050	84,300	1,016.67
2023-10-19	3,300	3,460	3,115	3,370	139,000	1,123.33
2023-10-18	3,080	3,500	3,010	3,360	238,400	1,120
2023-10-17	2,812	3,030	2,776	2,997	117,500	999
2023-10-16	2,579	2,735	2,550	2,735	29,000	911.67
2023-10-13	2,706	2,749	2,554	2,625	39,900	875
2023-10-12	2,584	2,846	2,511	2,726	53,500	908.67
2023-10-11	2,603	2,623	2,539	2,584	7,800	861.33
2023-10-10	2,504	2,603	2,504	2,603	20,400	867.67
2023-10-06	2,616	2,641	2,478	2,484	15,500	828
2023-10-05	2,499	2,597	2,473	2,574	18,500	858
2023-10-04	2,600	2,616	2,450	2,460	39,700	820
2023-10-03	2,768	2,768	2,561	2,621	35,600	873.67
2023-10-02	2,847	2,865	2,750	2,804	38,900	934.67
2023-09-29	2,685	2,837	2,685	2,797	34,900	932.33
2023-09-28	2,728	2,774	2,670	2,687	20,700	895.67
2023-09-27	2,630	2,748	2,627	2,714	19,000	904.67
2023-09-26	2,631	2,748	2,614	2,652	15,000	884
2023-09-25	2,630	2,776	2,609	2,651	36,400	883.67
2023-09-22	2,480	2,626	2,432	2,600	28,700	866.67
2023-09-21	2,616	2,616	2,470	2,481	22,600	827
2023-09-20	2,737	2,737	2,511	2,616	56,500	872
2023-09-19	2,523	2,737	2,510	2,668	57,400	889.33
2023-09-15	2,461	2,539	2,394	2,459	25,800	819.67
2023-09-14	2,517	2,552	2,426	2,461	22,600	820.33
2023-09-13	2,511	2,580	2,487	2,523	22,700	841
2023-09-12	2,553	2,641	2,512	2,512	37,000	837.33
2023-09-11	2,671	2,689	2,545	2,545	31,800	848.33
2023-09-08	2,767	2,800	2,670	2,671	41,700	890.33
2023-09-07	2,995	3,190	2,755	2,769	189,500	923
2023-09-06	2,775	2,959	2,775	2,919	51,700	973
2023-09-05	2,759	3,060	2,682	2,829	188,700	943
2023-09-04	2,580	3,070	2,554	2,859	426,100	953
2023-09-01	2,553	2,576	2,459	2,570	26,100	856.67
2023-08-31	2,530	2,719	2,518	2,518	45,200	839.33
2023-08-30	2,615	2,615	2,535	2,535	24,200	845
2023-08-29	2,629	2,761	2,540	2,586	68,200	862
2023-08-28	2,831	2,898	2,630	2,630	77,600	876.67
2023-08-25	3,000	3,340	2,931	2,931	224,600	977
2023-08-24	3,470	3,480	2,871	2,975	399,600	991.67
2023-08-23	2,980	3,330	2,971	3,330	158,300	1,110
2023-08-22	2,400	2,830	2,385	2,830	330,000	943.33
2023-08-21	2,251	2,400	2,251	2,330	24,600	776.67
2023-08-18	2,254	2,274	2,254	2,260	4,600	753.33
2023-08-17	2,267	2,374	2,254	2,302	24,300	767.33
2023-08-16	2,416	2,517	2,300	2,301	32,600	767
2023-08-15	2,548	2,590	2,318	2,466	40,700	822
2023-08-14	2,480	2,640	2,162	2,590	143,000	863.33
2023-08-10	2,913	3,470	2,469	2,530	315,100	843.33
2023-08-09	2,954	2,990	2,793	2,969	42,500	989.67
2023-08-08	3,125	3,140	2,915	2,940	66,800	980
2023-08-07	3,450	3,530	3,155	3,155	56,300	1,051.67
2023-08-04	3,615	3,805	3,570	3,590	89,500	1,196.67
2023-08-03	3,400	3,795	3,395	3,685	139,800	1,228.33
2023-08-02	3,360	3,675	3,310	3,515	121,400	1,171.67
2023-08-01	3,600	3,975	3,360	3,430	157,800	1,143.33
2023-07-31	3,680	3,785	3,400	3,570	86,300	1,190
2023-07-28	3,940	4,100	3,560	3,820	340,200	1,273.33
2023-07-27	3,515	4,400	3,450	3,970	832,600	1,323.33
2023-07-26	3,805	4,130	3,265	3,795	2,421,600	1,265
2023-07-25	4,280	4,520	3,520	3,595	3,358,100	1,198.33
2023-07-24	3,725	3,820	3,575	3,820	449,900	1,273.33
2023-07-21	2,516	3,120	2,417	3,120	358,600	1,040
2023-07-20	2,432	2,616	2,364	2,616	305,600	872
2023-07-19	1,916	2,116	1,914	2,116	105,100	705.33
2023-07-18	1,478	1,730	1,472	1,716	38,400	572
2023-07-14	1,440	1,480	1,440	1,478	15,700	492.67
2023-07-13	1,366	1,439	1,326	1,437	10,600	479
2023-07-12	1,334	1,388	1,296	1,366	7,000	455.33
2023-07-11	1,296	1,304	1,283	1,304	900	434.67
2023-07-10	1,276	1,288	1,275	1,280	700	426.67
2023-07-07	1,285	1,293	1,275	1,276	900	425.33
2023-07-06	1,315	1,315	1,295	1,315	400	438.33
2023-07-05	1,293	1,322	1,293	1,322	1,700	440.67
2023-07-04	1,291	1,293	1,276	1,293	500	431
2023-07-03	1,292	1,292	1,273	1,276	1,400	425.33
2023-06-30	1,285	1,292	1,283	1,292	700	430.67
2023-06-29	1,277	1,280	1,257	1,280	1,000	426.67
2023-06-28	1,256	1,273	1,255	1,255	1,000	418.33
2023-06-27	1,266	1,266	1,256	1,256	1,000	418.67
2023-06-26	1,286	1,316	1,273	1,273	800	424.33
2023-06-23	1,304	1,316	1,226	1,316	8,000	438.67
2023-06-22	1,332	1,332	1,304	1,304	500	434.67
2023-06-21	1,325	1,345	1,325	1,332	900	444
2023-06-20	1,318	1,325	1,318	1,325	200	441.67
2023-06-19	1,344	1,346	1,300	1,346	1,600	448.67
2023-06-16	1,320	1,340	1,308	1,322	1,500	440.67
2023-06-15	1,284	1,315	1,280	1,315	3,300	438.33
2023-06-14	1,275	1,288	1,259	1,259	1,300	419.67
2023-06-13	1,277	1,280	1,272	1,272	1,000	424
2023-06-12	1,284	1,284	1,258	1,284	1,600	428
2023-06-09	1,276	1,276	1,243	1,243	1,200	414.33
2023-06-08	1,297	1,297	1,246	1,253	1,300	417.67
2023-06-07	1,255	1,268	1,255	1,267	900	422.33
2023-06-06	1,266	1,266	1,255	1,255	1,700	418.33
2023-06-05	1,251	1,267	1,251	1,260	2,000	420
2023-06-02	1,241	1,253	1,240	1,250	600	416.67
2023-06-01	1,244	1,245	1,244	1,245	500	415
2023-05-31	1,260	1,260	1,245	1,245	1,800	415
2023-05-30	1,266	1,269	1,260	1,260	2,500	420
2023-05-29	1,277	1,277	1,262	1,266	700	422
2023-05-26	1,288	1,297	1,267	1,277	3,500	425.67
2023-05-25	1,294	1,294	1,287	1,288	900	429.33
2023-05-24	1,295	1,295	1,288	1,288	200	429.33
2023-05-23	1,293	1,295	1,270	1,271	1,800	423.67
2023-05-22	1,312	1,312	1,272	1,272	800	424
2023-05-19	1,266	1,282	1,262	1,282	3,300	427.33
2023-05-18	1,253	1,299	1,243	1,266	3,700	422
2023-05-17	1,268	1,268	1,268	1,268	100	422.67
2023-05-16	1,309	1,309	1,261	1,268	1,500	422.67
2023-05-15	1,220	1,310	1,204	1,310	8,600	436.67
2023-05-12	1,225	1,225	1,204	1,216	1,000	405.33
2023-05-11	1,208	1,208	1,205	1,205	1,400	401.67
2023-05-10	1,234	1,234	1,205	1,210	4,400	403.33
2023-05-09	1,247	1,249	1,221	1,221	1,200	407
2023-05-08	1,224	1,225	1,217	1,217	1,400	405.67
2023-05-02	1,216	1,225	1,216	1,217	2,200	405.67
2023-05-01	1,217	1,255	1,217	1,225	1,700	408.33
2023-04-28	1,249	1,249	1,203	1,216	2,000	405.33
2023-04-27	1,239	1,252	1,227	1,249	5,800	416.33
2023-04-26	1,270	1,299	1,265	1,299	800	433
2023-04-25	1,267	1,297	1,225	1,274	2,500	424.67
2023-04-24	1,297	1,297	1,297	1,297	200	432.33
2023-04-21	1,304	1,304	1,297	1,297	300	432.33
2023-04-20	1,297	1,297	1,294	1,297	500	432.33
2023-04-19	1,335	1,335	1,290	1,298	1,300	432.67
2023-04-18	1,320	1,331	1,315	1,315	1,100	438.33
2023-04-17	1,341	1,342	1,294	1,294	900	431.33
2023-04-14	1,320	1,320	1,318	1,320	900	440
2023-04-13	1,309	1,330	1,304	1,320	1,500	440
2023-04-12	1,299	1,309	1,299	1,304	1,000	434.67
2023-04-11	1,303	1,325	1,282	1,282	1,100	427.33
2023-04-10	1,359	1,372	1,260	1,356	7,000	452
2023-04-07	1,354	1,395	1,330	1,359	9,700	453
2023-04-06	1,260	1,321	1,229	1,313	15,000	437.67
2023-04-05	1,176	1,231	1,140	1,231	22,000	410.33
2023-04-04	1,231	1,231	1,170	1,172	7,100	390.67
2023-04-03	1,189	1,221	1,174	1,201	3,500	400.33
2023-03-31	1,182	1,182	1,177	1,179	1,000	393
2023-03-30	1,158	1,182	1,151	1,182	1,400	394
2023-03-29	1,155	1,167	1,155	1,167	1,000	389
2023-03-28	1,185	1,185	1,185	1,185	200	395
2023-03-27	1,188	1,188	1,187	1,187	400	395.67
2023-03-24	1,186	1,190	1,170	1,187	1,300	395.67
2023-03-23	1,138	1,167	1,138	1,167	600	389
2023-03-22	1,157	1,157	1,133	1,133	1,500	377.67
2023-03-20	1,173	1,173	1,152	1,164	1,100	388
2023-03-17	1,183	1,190	1,155	1,155	1,300	385
2023-03-16	1,138	1,170	1,138	1,170	1,100	390
2023-03-15	1,136	1,148	1,136	1,138	1,100	379.33
2023-03-14	1,145	1,177	1,137	1,137	2,000	379
2023-03-13	1,161	1,169	1,145	1,145	3,400	381.67
2023-03-10	1,173	1,173	1,158	1,158	600	386
2023-03-09	1,172	1,172	1,154	1,172	1,300	390.67
2023-03-08	1,155	1,166	1,151	1,166	1,500	388.67
2023-03-07	1,163	1,170	1,163	1,170	600	390
2023-03-06	1,161	1,165	1,150	1,160	2,400	386.67
2023-03-03	1,145	1,153	1,144	1,153	700	384.33
2023-03-02	1,142	1,143	1,142	1,143	500	381
2023-03-01	1,143	1,143	1,142	1,142	300	380.67
2023-02-28	1,140	1,145	1,138	1,143	900	381
2023-02-27	1,146	1,160	1,138	1,160	1,600	386.67
2023-02-24	1,144	1,158	1,144	1,156	500	385.33
2023-02-22	1,140	1,144	1,134	1,144	2,200	381.33
2023-02-21	1,160	1,160	1,142	1,142	800	380.67
2023-02-20	1,141	1,152	1,141	1,150	1,200	383.33
2023-02-17	1,157	1,165	1,157	1,158	300	386
2023-02-16	1,150	1,150	1,150	1,150	200	383.33
2023-02-15	1,121	1,150	1,121	1,150	1,400	383.33
2023-02-14	1,140	1,150	1,103	1,149	1,900	383
2023-02-13	1,157	1,170	1,157	1,169	1,100	389.67
2023-02-10	1,162	1,186	1,161	1,186	300	395.33
2023-02-09	1,159	1,162	1,159	1,162	600	387.33
2023-02-08	1,190	1,190	1,189	1,189	1,000	396.33
2023-02-07	1,168	1,175	1,168	1,175	900	391.67
2023-02-06	1,167	1,171	1,167	1,168	800	389.33
2023-02-03	-	-	-	1,167	-	389
2023-02-02	1,167	1,167	1,167	1,167	100	389
2023-02-01	1,159	1,159	1,159	1,159	100	386.33
2023-01-31	1,189	1,189	1,189	1,189	100	396.33
2023-01-30	1,177	1,177	1,159	1,159	300	386.33
2023-01-27	-	-	-	1,195	-	398.33
2023-01-26	1,199	1,199	1,169	1,195	600	398.33
2023-01-25	1,197	1,200	1,197	1,200	1,100	400
2023-01-24	1,195	1,196	1,185	1,196	1,000	398.67
2023-01-23	1,200	1,201	1,181	1,184	1,800	394.67
2023-01-20	1,112	1,233	1,112	1,180	3,900	393.33
2023-01-19	1,131	1,131	1,108	1,108	700	369.33
2023-01-18	1,137	1,137	1,131	1,131	500	377
2023-01-17	1,139	1,150	1,136	1,136	800	378.67
2023-01-16	1,151	1,162	1,151	1,152	600	384
2023-01-13	1,165	1,165	1,165	1,165	100	388.33
2023-01-12	1,165	1,165	1,165	1,165	100	388.33
2023-01-11	1,200	1,200	1,161	1,161	400	387
2023-01-10	1,162	1,164	1,160	1,161	600	387
2023-01-06	1,162	1,162	1,162	1,162	100	387.33
2023-01-05	1,132	1,162	1,132	1,135	900	378.33
2023-01-04	1,221	1,221	1,132	1,132	1,600	377.33

分割・併合履歴： [2025-03-28]1株→3株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

7369 (株)メイホーホールディングス の時系列データ [2023年度]

7369 (株)メイホーホールディングスの時系列データ [2023年度]