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
2022-05-131,2491,2871,2491,2851,9001,285
2022-05-121,2491,2491,2491,2491001,249
2022-05-111,2571,2571,2571,2571001,257
2022-05-101,2501,2501,2501,2501,9001,250
2022-05-091,2601,2601,2531,2533,0001,253
2022-05-061,2621,2801,2621,2802,0001,280
2022-05-021,2811,2811,2601,2623,0001,262
2022-04-281,3051,3051,2861,2868001,286
2022-04-271,2821,2821,2821,2824001,282
2022-04-261,2831,2991,2831,2858001,285
2022-04-251,2901,2901,2831,2835001,283
2022-04-221,2951,3001,2851,3007001,300
2022-04-211,3011,3251,2841,2959,9001,295
2022-04-20---1,278-1,278
2022-04-19---1,278-1,278
2022-04-18---1,278-1,278
2022-04-151,3131,3141,2551,2783,4001,278
2022-04-141,3391,3441,3241,3441,1001,344
2022-04-131,3561,3561,3561,3561001,356
2022-04-121,3641,3641,3641,3641001,364
2022-04-111,3821,3821,3651,3657001,365
2022-04-081,3641,3881,3631,3762,7001,376
2022-04-071,3681,3681,3501,3631,7001,363
2022-04-061,3611,3721,3541,3721,0001,372
2022-04-051,3581,3611,3241,3616001,361
2022-04-041,3611,3611,3611,3614001,361
2022-04-011,3341,4211,3341,3614,8001,361
2022-03-311,3251,3251,3121,3251,0001,325
2022-03-301,2801,3101,2801,3022,8001,302
2022-03-291,2801,2891,2781,2881,5001,288
2022-03-281,2951,2951,2801,2806001,280
2022-03-251,3121,3121,3001,3003001,300
2022-03-241,3261,3301,2901,3082,4001,308
2022-03-231,3201,3351,3101,3354,5001,335
2022-03-221,3081,3201,3001,3201,3001,320
2022-03-181,3041,3081,3011,3081,5001,308
2022-03-171,2891,3041,2891,3044001,304
2022-03-161,2741,2891,2741,2892001,289
2022-03-151,2591,2601,2591,2605001,260
2022-03-141,3001,3001,2541,2593,3001,259
2022-03-111,2191,2921,2191,2923,4001,292
2022-03-10---1,215-1,215
2022-03-091,2181,2181,2111,2158001,215
2022-03-081,2211,2211,1861,2182,2001,218
2022-03-071,2251,2311,2221,2221,7001,222
2022-03-041,2601,2601,2221,2221,2001,222
2022-03-03---1,238-1,238
2022-03-02---1,238-1,238
2022-03-011,2921,2921,2361,23612,1001,236
2022-02-281,2741,2871,2321,2843,4001,284
2022-02-251,2011,2371,2011,2376001,237
2022-02-241,2101,2101,1831,2002,7001,200
2022-02-221,2421,2421,1631,2103,1001,210
2022-02-211,2601,2831,2411,2419001,241
2022-02-181,2161,2601,2161,2601,3001,260
2022-02-171,2241,2241,2151,2157,9001,215
2022-02-161,2161,2241,2101,2241,0001,224
2022-02-151,2541,2541,2221,2221,8001,222
2022-02-141,2791,2791,2231,2242,4001,224
2022-02-101,2241,2801,2241,2802,4001,280
2022-02-091,2091,2301,2091,2241,2001,224
2022-02-081,2081,2091,2081,2091,0001,209
2022-02-071,2111,2111,1991,2001,3001,200
2022-02-041,2201,2201,2001,2124001,212
2022-02-031,2401,2401,2201,2201,0001,220
2022-02-021,2241,2241,2031,2033001,203
2022-02-011,2401,2401,2171,2179001,217
2022-01-311,2091,2091,1631,1652,1001,165
2022-01-281,2211,2211,2071,2094001,209
2022-01-271,2451,2451,1801,1801,6001,180
2022-01-261,1491,1931,1491,1931,5001,193
2022-01-251,2081,2081,1211,1492,7001,149
2022-01-241,1711,2011,1711,1816001,181
2022-01-211,1851,1851,1531,1602,8001,160
2022-01-201,1581,1991,1581,1962,0001,196
2022-01-191,2031,2031,1551,1584,8001,158
2022-01-181,2281,2281,2121,2122,1001,212
2022-01-171,2181,2451,2071,2309,1001,230
2022-01-141,3111,3111,2721,2753,2001,275
2022-01-13---1,311-1,311
2022-01-121,3191,3191,3111,3118001,311
2022-01-111,2721,3191,2721,3191,4001,319
2022-01-071,3191,3191,2551,2671,3001,267
2022-01-061,3231,3471,2901,3036,0001,303
2022-01-051,2781,3161,2781,3162,0001,316
2022-01-041,2631,2651,2631,2653001,265

分割・併合履歴 : [2019-06-26]1株→2株