7781 (株)平山ホールディングス 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
2022-11-286886886806825,800682
2022-11-256856856826845,100684
2022-11-246836856766845,700684
2022-11-226816856776842,100684
2022-11-216866886836867,400686
2022-11-1868668668068510,000685
2022-11-1767768567768510,100685
2022-11-1669569567568515,400685
2022-11-1565767965267953,600679
2022-11-146576576356497,700649
2022-11-116386406236335,300633
2022-11-106286286256253,100625
2022-11-096346366316313,300631
2022-11-08634634634634600634
2022-11-07629631629629900629
2022-11-04632632632632300632
2022-11-02641641641641100641
2022-11-016436436426421,300642
2022-10-316636636416438,500643
2022-10-286276396276371,600637
2022-10-276306306276303,200630
2022-10-266246276216223,200622
2022-10-256296296246281,500628
2022-10-24625625622622500622
2022-10-216226256226251,100625
2022-10-20630631627629500629
2022-10-196216306216301,400630
2022-10-18620621620621200621
2022-10-176216216146152,800615
2022-10-146236306236261,600626
2022-10-136266286236232,100623
2022-10-12630635629635800635
2022-10-116396396266274,300627
2022-10-076156196156191,600619
2022-10-066316316136152,400615
2022-10-056226236156151,800615
2022-10-046226226196191,600619
2022-10-036166186066124,200612
2022-09-306446446226223,900622
2022-09-296356356216301,700630
2022-09-286216276196191,400619
2022-09-276206306186181,600618
2022-09-266256306226224,500622
2022-09-226316316256254,200625
2022-09-216456456326322,000632
2022-09-206366366346351,700635
2022-09-166406426396392,000639
2022-09-156486486436431,700643
2022-09-14636648636648300648
2022-09-13635642635641800641
2022-09-126426456356385,000638
2022-09-0963964163464131,100641
2022-09-086396606396482,500648
2022-09-076506506356357,200635
2022-09-066536566526521,500652
2022-09-056606606516512,900651
2022-09-026706706606602,900660
2022-09-016836836656703,300670
2022-08-316806826706774,400677
2022-08-306526706526702,900670
2022-08-296646686496607,500660
2022-08-266696766696711,200671
2022-08-256726726686692,400669
2022-08-246726746726721,200672
2022-08-236666796666723,100672
2022-08-226796796696702,000670
2022-08-196876876806804,500680
2022-08-186896896746848,000684
2022-08-176966966666766,500676
2022-08-1670070067268134,200681
2022-08-1568570668570546,400705
2022-08-126586736586734,800673
2022-08-106606666556551,000655
2022-08-096576596556555,200655
2022-08-086706706546614,200661
2022-08-056386586366498,900649
2022-08-046746746556559,000655
2022-08-036756776636634,500663
2022-08-026886946706734,200673
2022-08-016766766666688,800668
2022-07-296656676576675,300667
2022-07-286636686636632,900663
2022-07-276556636516631,600663
2022-07-266596656456564,700656
2022-07-256416606406605,600660
2022-07-226456456396411,000641
2022-07-216396476396473,300647
2022-07-206416416316391,700639
2022-07-1963163161563112,200631
2022-07-156356356306312,100631
2022-07-146426446316342,200634
2022-07-136336446316442,500644
2022-07-126356386336331,500633
2022-07-116386416376402,000640
2022-07-086346426346382,100638
2022-07-076406456256336,700633
2022-07-066626626426424,400642
2022-07-056436646306626,300662
2022-07-046516606376383,500638
2022-07-016806806456515,100651
2022-06-307007006686727,800672
2022-06-2966469966368920,200689
2022-06-281,4061,4351,4061,43512,300717.50
2022-06-271,4011,4261,4011,4217,600710.50
2022-06-241,4061,4201,3961,4114,600705.50
2022-06-231,4101,4201,4011,40611,100703
2022-06-221,4001,4241,3901,4224,000711
2022-06-211,3991,4251,3851,3851,700692.50
2022-06-201,4001,4001,3731,3735,300686.50
2022-06-171,3961,3961,3661,3942,100697
2022-06-161,4201,4201,4001,4003,600700
2022-06-151,4151,4311,4031,4202,600710
2022-06-141,3791,4101,3691,4003,900700
2022-06-131,4001,4101,3821,3975,500698.50
2022-06-101,4101,4341,4051,4176,200708.50
2022-06-091,4311,4471,4011,40922,100704.50
2022-06-081,4261,4551,4111,4418,100720.50
2022-06-071,4831,4831,4171,42416,800712
2022-06-061,4661,4841,4511,4719,400735.50
2022-06-031,4971,4981,4601,48715,500743.50
2022-06-021,3551,4651,3551,45626,100728
2022-06-011,3501,3661,3461,3553,300677.50
2022-05-311,3401,3701,3401,3504,200675
2022-05-301,3351,3581,3281,3404,700670
2022-05-271,3461,3461,3021,32610,300663
2022-05-261,3741,3741,3401,3519,300675.50
2022-05-251,3901,4651,3171,33587,300667.50
2022-05-241,2531,2651,2531,255500627.50
2022-05-231,2681,2881,2471,2525,400626
2022-05-201,2661,2751,2611,269900634.50
2022-05-191,2611,2851,2611,2613,100630.50
2022-05-181,2691,2711,2691,270400635
2022-05-171,2951,2951,2601,2861,200643
2022-05-161,2921,3171,2921,2952,200647.50
2022-05-131,2491,2871,2491,2851,900642.50
2022-05-121,2491,2491,2491,249100624.50
2022-05-111,2571,2571,2571,257100628.50
2022-05-101,2501,2501,2501,2501,900625
2022-05-091,2601,2601,2531,2533,000626.50
2022-05-061,2621,2801,2621,2802,000640
2022-05-021,2811,2811,2601,2623,000631
2022-04-281,3051,3051,2861,286800643
2022-04-271,2821,2821,2821,282400641
2022-04-261,2831,2991,2831,285800642.50
2022-04-251,2901,2901,2831,283500641.50
2022-04-221,2951,3001,2851,300700650
2022-04-211,3011,3251,2841,2959,900647.50
2022-04-20---1,278-639
2022-04-19---1,278-639
2022-04-18---1,278-639
2022-04-151,3131,3141,2551,2783,400639
2022-04-141,3391,3441,3241,3441,100672
2022-04-131,3561,3561,3561,356100678
2022-04-121,3641,3641,3641,364100682
2022-04-111,3821,3821,3651,365700682.50
2022-04-081,3641,3881,3631,3762,700688
2022-04-071,3681,3681,3501,3631,700681.50
2022-04-061,3611,3721,3541,3721,000686
2022-04-051,3581,3611,3241,361600680.50
2022-04-041,3611,3611,3611,361400680.50
2022-04-011,3341,4211,3341,3614,800680.50
2022-03-311,3251,3251,3121,3251,000662.50
2022-03-301,2801,3101,2801,3022,800651
2022-03-291,2801,2891,2781,2881,500644
2022-03-281,2951,2951,2801,280600640
2022-03-251,3121,3121,3001,300300650
2022-03-241,3261,3301,2901,3082,400654
2022-03-231,3201,3351,3101,3354,500667.50
2022-03-221,3081,3201,3001,3201,300660
2022-03-181,3041,3081,3011,3081,500654
2022-03-171,2891,3041,2891,304400652
2022-03-161,2741,2891,2741,289200644.50
2022-03-151,2591,2601,2591,260500630
2022-03-141,3001,3001,2541,2593,300629.50
2022-03-111,2191,2921,2191,2923,400646
2022-03-10---1,215-607.50
2022-03-091,2181,2181,2111,215800607.50
2022-03-081,2211,2211,1861,2182,200609
2022-03-071,2251,2311,2221,2221,700611
2022-03-041,2601,2601,2221,2221,200611
2022-03-03---1,238-619
2022-03-02---1,238-619
2022-03-011,2921,2921,2361,23612,100618
2022-02-281,2741,2871,2321,2843,400642
2022-02-251,2011,2371,2011,237600618.50
2022-02-241,2101,2101,1831,2002,700600
2022-02-221,2421,2421,1631,2103,100605
2022-02-211,2601,2831,2411,241900620.50
2022-02-181,2161,2601,2161,2601,300630
2022-02-171,2241,2241,2151,2157,900607.50
2022-02-161,2161,2241,2101,2241,000612
2022-02-151,2541,2541,2221,2221,800611
2022-02-141,2791,2791,2231,2242,400612
2022-02-101,2241,2801,2241,2802,400640
2022-02-091,2091,2301,2091,2241,200612
2022-02-081,2081,2091,2081,2091,000604.50
2022-02-071,2111,2111,1991,2001,300600
2022-02-041,2201,2201,2001,212400606
2022-02-031,2401,2401,2201,2201,000610
2022-02-021,2241,2241,2031,203300601.50
2022-02-011,2401,2401,2171,217900608.50
2022-01-311,2091,2091,1631,1652,100582.50
2022-01-281,2211,2211,2071,209400604.50
2022-01-271,2451,2451,1801,1801,600590
2022-01-261,1491,1931,1491,1931,500596.50
2022-01-251,2081,2081,1211,1492,700574.50
2022-01-241,1711,2011,1711,181600590.50
2022-01-211,1851,1851,1531,1602,800580
2022-01-201,1581,1991,1581,1962,000598
2022-01-191,2031,2031,1551,1584,800579
2022-01-181,2281,2281,2121,2122,100606
2022-01-171,2181,2451,2071,2309,100615
2022-01-141,3111,3111,2721,2753,200637.50
2022-01-13---1,311-655.50
2022-01-121,3191,3191,3111,311800655.50
2022-01-111,2721,3191,2721,3191,400659.50
2022-01-071,3191,3191,2551,2671,300633.50
2022-01-061,3231,3471,2901,3036,000651.50
2022-01-051,2781,3161,2781,3162,000658
2022-01-041,2631,2651,2631,265300632.50

分割・併合履歴 : [2022-06-29]1株→2株 [2019-06-26]1株→2株