7369 (株)メイホー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
2024-12-30	1,854	1,918	1,832	1,918	600	639.33
2024-12-27	1,799	1,957	1,799	1,854	10,900	618
2024-12-26	1,820	1,871	1,780	1,798	5,200	599.33
2024-12-25	1,812	1,835	1,800	1,820	1,700	606.67
2024-12-24	1,899	1,900	1,810	1,810	6,700	603.33
2024-12-23	1,990	1,990	1,920	1,939	8,000	646.33
2024-12-20	1,990	2,010	1,989	1,989	1,100	663
2024-12-19	2,002	2,011	1,974	1,974	2,800	658
2024-12-18	2,005	2,033	2,004	2,004	2,600	668
2024-12-17	2,053	2,053	2,005	2,005	1,200	668.33
2024-12-16	2,040	2,040	2,023	2,023	2,900	674.33
2024-12-13	2,051	2,056	2,036	2,036	900	678.67
2024-12-12	2,046	2,056	2,032	2,056	1,000	685.33
2024-12-11	2,056	2,056	2,040	2,050	1,200	683.33
2024-12-10	2,050	2,057	2,050	2,057	200	685.67
2024-12-09	2,085	2,100	2,085	2,100	200	700
2024-12-06	2,075	2,090	2,075	2,075	600	691.67
2024-12-05	2,085	2,090	2,075	2,075	1,300	691.67
2024-12-04	2,084	2,084	2,080	2,080	300	693.33
2024-12-03	2,089	2,092	2,070	2,070	900	690
2024-12-02	2,050	2,050	2,050	2,050	100	683.33
2024-11-29	2,050	2,050	2,050	2,050	100	683.33
2024-11-28	2,050	2,089	2,050	2,050	2,700	683.33
2024-11-27	2,110	2,110	2,050	2,050	800	683.33
2024-11-26	2,107	2,107	2,060	2,060	900	686.67
2024-11-25	2,090	2,110	2,070	2,100	5,300	700
2024-11-22	2,039	2,091	1,996	2,065	4,100	688.33
2024-11-21	2,089	2,090	2,062	2,089	5,400	696.33
2024-11-20	2,088	2,088	2,063	2,088	500	696
2024-11-19	2,053	2,053	2,053	2,053	100	684.33
2024-11-18	2,037	2,087	1,960	2,047	3,200	682.33
2024-11-15	2,051	2,110	2,022	2,039	3,000	679.67
2024-11-14	2,170	2,174	2,036	2,036	2,600	678.67
2024-11-13	2,170	2,170	2,160	2,160	200	720
2024-11-12	2,110	2,160	2,110	2,160	200	720
2024-11-11	2,215	2,215	2,159	2,160	700	720
2024-11-08	2,229	2,250	2,200	2,200	1,400	733.33
2024-11-07	2,224	2,229	2,200	2,200	800	733.33
2024-11-06	2,200	2,200	2,200	2,200	100	733.33
2024-11-05	2,228	2,228	2,174	2,174	700	724.67
2024-11-01	2,228	2,228	2,228	2,228	100	742.67
2024-10-31	2,227	2,227	2,227	2,227	100	742.33
2024-10-30	2,224	2,225	2,224	2,225	200	741.67
2024-10-29	2,204	2,233	2,204	2,222	500	740.67
2024-10-28	2,150	2,203	2,150	2,203	600	734.33
2024-10-25	2,140	2,150	2,140	2,150	200	716.67
2024-10-24	2,160	2,174	2,086	2,160	2,300	720
2024-10-23	2,274	2,274	2,150	2,160	1,500	720
2024-10-22	2,320	2,324	2,220	2,324	600	774.67
2024-10-21	2,338	2,350	2,320	2,330	1,000	776.67
2024-10-18	2,335	2,355	2,320	2,354	1,800	784.67
2024-10-17	2,344	2,350	2,344	2,349	7,600	783
2024-10-16	2,265	2,350	2,265	2,348	10,200	782.67
2024-10-15	2,213	2,261	2,163	2,261	11,500	753.67
2024-10-11	2,185	2,216	2,185	2,214	500	738
2024-10-10	2,113	2,220	2,113	2,215	4,900	738.33
2024-10-09	2,213	2,213	2,156	2,156	1,200	718.67
2024-10-08	2,207	2,207	2,207	2,207	400	735.67
2024-10-07	2,260	2,260	2,210	2,210	600	736.67
2024-10-04	2,225	2,260	2,225	2,260	800	753.33
2024-10-03	2,271	2,287	2,267	2,275	2,100	758.33
2024-10-02	2,255	2,279	2,255	2,260	3,600	753.33
2024-10-01	2,242	2,279	2,201	2,259	1,600	753
2024-09-30	2,189	2,230	2,150	2,230	2,900	743.33
2024-09-27	2,272	2,310	2,257	2,289	9,500	763
2024-09-26	2,188	2,272	2,186	2,272	14,000	757.33
2024-09-25	2,209	2,209	2,162	2,188	9,900	729.33
2024-09-24	2,152	2,200	2,152	2,189	3,400	729.67
2024-09-20	2,137	2,190	2,108	2,137	1,200	712.33
2024-09-19	2,111	2,170	2,111	2,137	1,300	712.33
2024-09-18	2,160	2,197	2,160	2,170	700	723.33
2024-09-17	2,211	2,211	2,060	2,160	4,500	720
2024-09-13	2,075	2,211	2,075	2,211	19,500	737
2024-09-12	2,050	2,099	2,050	2,075	16,400	691.67
2024-09-11	2,070	2,070	2,045	2,047	1,100	682.33
2024-09-10	2,070	2,073	2,070	2,073	500	691
2024-09-09	2,035	2,077	2,019	2,072	17,800	690.67
2024-09-06	2,067	2,067	2,020	2,020	2,900	673.33
2024-09-05	2,017	2,017	2,017	2,017	100	672.33
2024-09-04	2,045	2,097	2,016	2,016	3,200	672
2024-09-03	2,058	2,085	2,050	2,050	1,600	683.33
2024-09-02	2,061	2,161	2,058	2,058	3,100	686
2024-08-30	2,059	2,079	2,059	2,079	1,400	693
2024-08-29	2,021	2,099	2,021	2,059	1,000	686.33
2024-08-28	2,063	2,086	2,029	2,029	2,300	676.33
2024-08-27	2,070	2,081	2,062	2,062	1,000	687.33
2024-08-26	2,072	2,080	2,070	2,070	700	690
2024-08-23	2,013	2,072	2,012	2,072	500	690.67
2024-08-22	2,059	2,089	2,040	2,040	2,600	680
2024-08-21	2,017	2,070	2,016	2,070	1,100	690
2024-08-20	2,050	2,050	2,022	2,022	1,200	674
2024-08-19	2,039	2,041	2,002	2,012	2,100	670.67
2024-08-16	2,051	2,079	2,041	2,045	2,500	681.67
2024-08-15	2,037	2,074	2,023	2,048	4,400	682.67
2024-08-14	2,150	2,196	2,022	2,056	10,600	685.33
2024-08-13	2,128	2,490	2,101	2,150	59,400	716.67
2024-08-09	2,046	2,133	2,046	2,050	4,600	683.33
2024-08-08	2,057	2,094	2,036	2,086	2,000	695.33
2024-08-07	2,001	2,081	2,001	2,081	2,100	693.67
2024-08-06	2,000	2,041	1,960	2,001	3,800	667
2024-08-05	2,182	2,250	1,827	1,907	17,900	635.67
2024-08-02	2,199	2,282	2,199	2,282	1,100	760.67
2024-08-01	2,284	2,301	2,200	2,299	4,000	766.33
2024-07-31	2,299	2,299	2,258	2,285	900	761.67
2024-07-30	2,248	2,299	2,248	2,299	2,500	766.33
2024-07-29	2,260	2,331	2,200	2,298	4,100	766
2024-07-26	2,243	2,300	2,243	2,300	1,400	766.67
2024-07-25	2,274	2,294	2,243	2,243	1,300	747.67
2024-07-24	2,297	2,298	2,251	2,274	2,900	758
2024-07-23	2,250	2,316	2,250	2,297	1,400	765.67
2024-07-22	2,300	2,308	2,272	2,278	2,500	759.33
2024-07-19	2,260	2,290	2,222	2,280	2,400	760
2024-07-18	2,192	2,279	2,192	2,260	6,700	753.33
2024-07-17	2,157	2,205	2,154	2,205	1,900	735
2024-07-16	2,150	2,200	2,150	2,150	1,900	716.67
2024-07-12	2,150	2,211	2,149	2,180	3,800	726.67
2024-07-11	2,200	2,200	2,161	2,166	800	722
2024-07-10	2,181	2,219	2,180	2,200	700	733.33
2024-07-09	2,208	2,219	2,161	2,218	1,900	739.33
2024-07-08	2,184	2,220	2,184	2,210	1,600	736.67
2024-07-05	2,181	2,205	2,162	2,197	2,700	732.33
2024-07-04	2,196	2,196	2,159	2,181	1,200	727
2024-07-03	2,217	2,217	2,165	2,182	1,500	727.33
2024-07-02	2,150	2,215	2,150	2,209	2,900	736.33
2024-07-01	2,194	2,200	2,180	2,200	1,500	733.33
2024-06-28	2,160	2,195	2,129	2,194	2,300	731.33
2024-06-27	2,150	2,180	2,121	2,180	6,100	726.67
2024-06-26	2,149	2,150	2,085	2,150	5,000	716.67
2024-06-25	2,116	2,145	2,116	2,145	2,500	715
2024-06-24	2,135	2,149	2,130	2,130	3,200	710
2024-06-21	2,149	2,150	2,100	2,135	3,000	711.67
2024-06-20	2,125	2,150	2,110	2,150	2,200	716.67
2024-06-19	2,097	2,125	2,083	2,125	2,800	708.33
2024-06-18	2,068	2,092	2,040	2,092	6,800	697.33
2024-06-17	1,997	2,070	1,997	2,064	3,400	688
2024-06-14	1,979	1,980	1,923	1,980	2,300	660
2024-06-13	1,981	1,981	1,931	1,968	2,600	656
2024-06-12	1,922	1,981	1,922	1,981	2,900	660.33
2024-06-11	1,992	1,992	1,960	1,960	1,400	653.33
2024-06-10	1,933	1,991	1,910	1,990	3,300	663.33
2024-06-07	1,956	1,962	1,900	1,939	8,300	646.33
2024-06-06	2,023	2,024	1,950	1,976	4,100	658.67
2024-06-05	2,028	2,028	1,971	1,983	3,200	661
2024-06-04	2,015	2,030	1,991	2,029	2,400	676.33
2024-06-03	2,045	2,045	2,001	2,015	1,000	671.67
2024-05-31	2,000	2,033	1,980	2,033	3,700	677.67
2024-05-30	2,082	2,100	1,981	1,981	7,200	660.33
2024-05-29	2,138	2,146	2,088	2,110	3,800	703.33
2024-05-28	2,096	2,140	2,096	2,138	700	712.67
2024-05-27	2,149	2,149	2,081	2,087	1,200	695.67
2024-05-24	2,120	2,150	2,101	2,115	2,800	705
2024-05-23	2,190	2,190	2,140	2,163	600	721
2024-05-22	2,212	2,214	2,140	2,140	7,200	713.33
2024-05-21	2,200	2,202	2,152	2,202	2,500	734
2024-05-20	2,173	2,228	2,160	2,200	4,300	733.33
2024-05-17	2,112	2,184	2,111	2,167	5,100	722.33
2024-05-16	2,188	2,188	2,128	2,157	1,700	719
2024-05-15	2,198	2,198	2,151	2,188	3,000	729.33
2024-05-14	2,119	2,200	2,082	2,187	10,600	729
2024-05-13	2,121	2,129	2,070	2,076	4,300	692
2024-05-10	2,161	2,161	2,100	2,121	3,000	707
2024-05-09	2,153	2,170	2,140	2,164	2,200	721.33
2024-05-08	2,151	2,194	2,144	2,144	1,500	714.67
2024-05-07	2,159	2,197	2,147	2,151	1,700	717
2024-05-02	2,150	2,150	2,120	2,150	1,700	716.67
2024-05-01	2,154	2,200	2,152	2,153	3,800	717.67
2024-04-30	2,214	2,241	2,190	2,202	1,900	734
2024-04-26	2,177	2,224	2,151	2,214	6,300	738
2024-04-25	2,200	2,249	2,190	2,190	7,700	730
2024-04-24	2,138	2,217	2,135	2,194	8,200	731.33
2024-04-23	2,107	2,150	2,094	2,148	5,400	716
2024-04-22	2,131	2,181	2,057	2,057	12,300	685.67
2024-04-19	2,191	2,214	2,102	2,142	8,000	714
2024-04-18	2,147	2,248	2,147	2,197	9,300	732.33
2024-04-17	2,091	2,206	2,091	2,185	19,800	728.33
2024-04-16	2,126	2,159	2,094	2,101	9,800	700.33
2024-04-15	2,189	2,189	2,126	2,164	5,900	721.33
2024-04-12	2,240	2,240	2,185	2,189	4,200	729.67
2024-04-11	2,251	2,270	2,200	2,232	3,700	744
2024-04-10	2,275	2,289	2,255	2,255	3,300	751.67
2024-04-09	2,268	2,297	2,251	2,275	3,900	758.33
2024-04-08	2,260	2,272	2,220	2,266	1,800	755.33
2024-04-05	2,269	2,269	2,185	2,239	11,800	746.33
2024-04-04	2,308	2,308	2,216	2,288	10,700	762.67
2024-04-03	2,253	2,278	2,233	2,265	2,900	755
2024-04-02	2,372	2,398	2,275	2,293	10,100	764.33
2024-04-01	2,472	2,472	2,306	2,390	11,100	796.67
2024-03-29	2,358	2,460	2,351	2,445	7,500	815
2024-03-28	2,422	2,472	2,352	2,370	20,500	790
2024-03-27	2,474	2,474	2,420	2,440	5,700	813.33
2024-03-26	2,433	2,532	2,420	2,432	21,700	810.67
2024-03-25	2,499	2,499	2,405	2,419	17,200	806.33
2024-03-22	2,475	2,505	2,425	2,446	14,900	815.33
2024-03-21	2,301	2,547	2,265	2,505	75,600	835
2024-03-19	2,211	2,344	2,171	2,284	24,100	761.33
2024-03-18	2,290	2,398	2,167	2,211	69,800	737
2024-03-15	2,290	2,290	2,213	2,229	1,500	743
2024-03-14	2,150	2,298	2,141	2,261	6,500	753.67
2024-03-13	2,207	2,219	2,125	2,169	10,400	723
2024-03-12	2,140	2,207	2,105	2,170	8,000	723.33
2024-03-11	2,189	2,227	2,161	2,225	11,600	741.67
2024-03-08	2,201	2,269	2,201	2,235	10,400	745
2024-03-07	2,277	2,277	2,150	2,225	11,200	741.67
2024-03-06	2,202	2,274	2,190	2,231	6,500	743.67
2024-03-05	2,275	2,299	2,214	2,222	7,000	740.67
2024-03-04	2,266	2,312	2,224	2,275	28,000	758.33
2024-03-01	2,256	2,300	2,220	2,267	27,200	755.67
2024-02-29	2,183	2,254	2,151	2,238	29,600	746
2024-02-28	2,228	2,269	2,182	2,183	19,400	727.67
2024-02-27	2,190	2,249	2,190	2,228	2,500	742.67
2024-02-26	2,072	2,178	2,051	2,165	17,800	721.67
2024-02-22	2,129	2,129	2,070	2,072	11,400	690.67
2024-02-21	2,183	2,183	2,118	2,128	10,900	709.33
2024-02-20	2,160	2,171	2,113	2,142	10,700	714
2024-02-19	2,130	2,174	2,100	2,140	20,700	713.33
2024-02-16	2,057	2,130	2,025	2,108	39,600	702.67
2024-02-15	2,006	2,050	1,916	2,025	53,700	675
2024-02-14	1,953	2,064	1,913	1,975	94,100	658.33
2024-02-13	2,558	2,598	2,066	2,073	184,500	691
2024-02-09	2,543	2,594	2,543	2,561	11,600	853.67
2024-02-08	2,611	2,611	2,520	2,560	22,100	853.33
2024-02-07	2,561	2,630	2,536	2,610	28,700	870
2024-02-06	2,752	2,779	2,555	2,602	70,600	867.33
2024-02-05	2,739	2,805	2,730	2,779	19,100	926.33
2024-02-02	2,835	2,872	2,715	2,738	25,800	912.67
2024-02-01	2,808	2,883	2,757	2,835	32,900	945
2024-01-31	2,778	2,838	2,715	2,838	20,000	946
2024-01-30	2,766	2,814	2,717	2,728	14,400	909.33
2024-01-29	2,650	2,820	2,650	2,766	39,200	922
2024-01-26	2,633	2,678	2,562	2,571	22,200	857
2024-01-25	2,649	2,697	2,625	2,683	25,300	894.33
2024-01-24	2,750	2,765	2,642	2,699	24,100	899.67
2024-01-23	2,657	2,776	2,651	2,745	27,600	915
2024-01-22	2,614	2,700	2,572	2,650	18,900	883.33
2024-01-19	2,647	2,647	2,555	2,614	11,700	871.33
2024-01-18	2,659	2,711	2,579	2,618	18,900	872.67
2024-01-17	2,555	2,734	2,555	2,709	32,800	903
2024-01-16	2,626	2,666	2,552	2,552	13,000	850.67
2024-01-15	2,595	2,666	2,541	2,647	26,600	882.33
2024-01-12	2,535	2,570	2,491	2,545	14,100	848.33
2024-01-11	2,620	2,620	2,533	2,535	16,000	845
2024-01-10	2,593	2,637	2,577	2,577	10,300	859
2024-01-09	2,630	2,650	2,565	2,643	10,000	881
2024-01-05	2,707	2,741	2,600	2,609	21,000	869.67
2024-01-04	2,600	2,717	2,600	2,707	19,700	902.33

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 [2024年度]

7369 (株)メイホーホールディングスの時系列データ [2024年度]