7781 (株)平山ホールディングス 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 |
---|---|---|---|---|---|---|
2023-06-08 | 819 | 828 | 806 | 828 | 13,800 | 828 |
2023-06-07 | 807 | 819 | 801 | 819 | 15,700 | 819 |
2023-06-06 | 805 | 805 | 801 | 805 | 1,600 | 805 |
2023-06-05 | 810 | 811 | 802 | 802 | 15,300 | 802 |
2023-06-02 | 807 | 817 | 798 | 808 | 9,600 | 808 |
2023-06-01 | 790 | 801 | 785 | 801 | 15,200 | 801 |
2023-05-31 | 790 | 790 | 781 | 785 | 7,700 | 785 |
2023-05-30 | 769 | 785 | 769 | 780 | 7,600 | 780 |
2023-05-29 | 765 | 768 | 759 | 767 | 6,200 | 767 |
2023-05-26 | 765 | 765 | 753 | 756 | 3,000 | 756 |
2023-05-25 | 761 | 767 | 760 | 762 | 4,100 | 762 |
2023-05-24 | 766 | 766 | 757 | 764 | 7,200 | 764 |
2023-05-23 | 779 | 779 | 764 | 766 | 6,200 | 766 |
2023-05-22 | 768 | 778 | 763 | 778 | 8,300 | 778 |
2023-05-19 | 786 | 786 | 761 | 768 | 11,900 | 768 |
2023-05-18 | 784 | 791 | 751 | 756 | 43,300 | 756 |
2023-05-17 | 789 | 795 | 778 | 780 | 14,200 | 780 |
2023-05-16 | 796 | 804 | 773 | 797 | 27,300 | 797 |
2023-05-15 | 806 | 822 | 806 | 806 | 14,400 | 806 |
2023-05-12 | 816 | 816 | 805 | 809 | 10,600 | 809 |
2023-05-11 | 816 | 828 | 816 | 818 | 4,400 | 818 |
2023-05-10 | 812 | 829 | 812 | 829 | 2,500 | 829 |
2023-05-09 | 817 | 829 | 808 | 812 | 3,400 | 812 |
2023-05-08 | 810 | 839 | 804 | 806 | 14,600 | 806 |
2023-05-02 | 802 | 803 | 794 | 800 | 2,100 | 800 |
2023-05-01 | 816 | 821 | 801 | 801 | 3,700 | 801 |
2023-04-28 | 827 | 827 | 800 | 805 | 3,700 | 805 |
2023-04-27 | 798 | 806 | 793 | 803 | 3,000 | 803 |
2023-04-26 | 806 | 806 | 798 | 798 | 1,600 | 798 |
2023-04-25 | 807 | 813 | 796 | 804 | 3,500 | 804 |
2023-04-24 | 801 | 817 | 800 | 807 | 4,100 | 807 |
2023-04-21 | 809 | 816 | 791 | 801 | 6,200 | 801 |
2023-04-20 | 812 | 813 | 807 | 813 | 2,100 | 813 |
2023-04-19 | 818 | 821 | 812 | 813 | 3,100 | 813 |
2023-04-18 | 799 | 820 | 799 | 813 | 7,100 | 813 |
2023-04-17 | 799 | 812 | 799 | 803 | 5,400 | 803 |
2023-04-14 | 802 | 808 | 801 | 801 | 1,300 | 801 |
2023-04-13 | 800 | 809 | 792 | 805 | 9,400 | 805 |
2023-04-12 | 802 | 804 | 793 | 801 | 2,700 | 801 |
2023-04-11 | 790 | 809 | 790 | 795 | 1,400 | 795 |
2023-04-10 | 806 | 808 | 788 | 789 | 2,900 | 789 |
2023-04-07 | 787 | 802 | 785 | 791 | 3,700 | 791 |
2023-04-06 | 796 | 816 | 792 | 805 | 2,100 | 805 |
2023-04-05 | 815 | 832 | 790 | 796 | 10,000 | 796 |
2023-04-04 | 830 | 839 | 814 | 814 | 14,100 | 814 |
2023-04-03 | 801 | 830 | 799 | 830 | 14,900 | 830 |
2023-03-31 | 800 | 800 | 793 | 797 | 4,900 | 797 |
2023-03-30 | 800 | 800 | 787 | 793 | 3,000 | 793 |
2023-03-29 | 813 | 813 | 796 | 796 | 3,100 | 796 |
2023-03-28 | 801 | 803 | 784 | 798 | 4,300 | 798 |
2023-03-27 | 801 | 809 | 793 | 801 | 6,000 | 801 |
2023-03-24 | 782 | 789 | 780 | 786 | 2,800 | 786 |
2023-03-23 | 766 | 794 | 762 | 780 | 6,200 | 780 |
2023-03-22 | 803 | 803 | 757 | 770 | 40,100 | 770 |
2023-03-20 | 815 | 815 | 786 | 790 | 8,400 | 790 |
2023-03-17 | 815 | 821 | 803 | 821 | 8,800 | 821 |
2023-03-16 | 785 | 821 | 783 | 810 | 16,700 | 810 |
2023-03-15 | 821 | 821 | 804 | 809 | 8,200 | 809 |
2023-03-14 | 823 | 824 | 755 | 810 | 47,900 | 810 |
2023-03-13 | 786 | 822 | 780 | 822 | 45,000 | 822 |
2023-03-10 | 773 | 806 | 773 | 801 | 39,100 | 801 |
2023-03-09 | 769 | 809 | 765 | 788 | 18,400 | 788 |
2023-03-08 | 746 | 765 | 746 | 762 | 6,500 | 762 |
2023-03-07 | 744 | 756 | 744 | 744 | 9,100 | 744 |
2023-03-06 | 755 | 755 | 737 | 744 | 8,000 | 744 |
2023-03-03 | 758 | 758 | 750 | 752 | 2,900 | 752 |
2023-03-02 | 746 | 756 | 745 | 756 | 9,500 | 756 |
2023-03-01 | 748 | 748 | 741 | 745 | 4,000 | 745 |
2023-02-28 | 748 | 750 | 740 | 748 | 11,500 | 748 |
2023-02-27 | 741 | 746 | 740 | 744 | 2,500 | 744 |
2023-02-24 | 749 | 749 | 741 | 741 | 3,100 | 741 |
2023-02-22 | 729 | 739 | 729 | 734 | 4,500 | 734 |
2023-02-21 | 738 | 746 | 738 | 740 | 4,300 | 740 |
2023-02-20 | 738 | 748 | 738 | 738 | 12,200 | 738 |
2023-02-17 | 763 | 763 | 725 | 738 | 23,400 | 738 |
2023-02-16 | 768 | 778 | 752 | 768 | 15,800 | 768 |
2023-02-15 | 800 | 800 | 760 | 772 | 29,400 | 772 |
2023-02-14 | 829 | 843 | 806 | 810 | 27,200 | 810 |
2023-02-13 | 799 | 829 | 799 | 819 | 15,300 | 819 |
2023-02-10 | 776 | 794 | 776 | 794 | 6,400 | 794 |
2023-02-09 | 797 | 800 | 776 | 776 | 10,700 | 776 |
2023-02-08 | 809 | 809 | 780 | 795 | 5,400 | 795 |
2023-02-07 | 814 | 814 | 794 | 794 | 6,800 | 794 |
2023-02-06 | 791 | 834 | 787 | 814 | 17,900 | 814 |
2023-02-03 | 781 | 789 | 780 | 783 | 9,300 | 783 |
2023-02-02 | 780 | 787 | 780 | 780 | 6,800 | 780 |
2023-02-01 | 780 | 784 | 773 | 776 | 12,900 | 776 |
2023-01-31 | 760 | 779 | 760 | 775 | 11,900 | 775 |
2023-01-30 | 739 | 760 | 737 | 753 | 19,100 | 753 |
2023-01-27 | 735 | 740 | 730 | 732 | 3,000 | 732 |
2023-01-26 | 733 | 743 | 733 | 734 | 10,300 | 734 |
2023-01-25 | 720 | 732 | 720 | 732 | 9,600 | 732 |
2023-01-24 | 721 | 721 | 714 | 718 | 3,700 | 718 |
2023-01-23 | 710 | 714 | 707 | 714 | 4,100 | 714 |
2023-01-20 | 710 | 711 | 690 | 711 | 11,200 | 711 |
2023-01-19 | 712 | 712 | 700 | 700 | 1,900 | 700 |
2023-01-18 | 736 | 736 | 698 | 698 | 16,900 | 698 |
2023-01-17 | 733 | 733 | 717 | 718 | 2,600 | 718 |
2023-01-16 | 716 | 730 | 703 | 718 | 13,400 | 718 |
2023-01-13 | 690 | 695 | 690 | 695 | 1,800 | 695 |
2023-01-12 | 690 | 690 | 688 | 689 | 700 | 689 |
2023-01-11 | 683 | 687 | 683 | 687 | 300 | 687 |
2023-01-10 | 682 | 695 | 677 | 683 | 12,200 | 683 |
2023-01-06 | 666 | 678 | 666 | 674 | 600 | 674 |
2023-01-05 | 673 | 680 | 668 | 668 | 1,100 | 668 |
2023-01-04 | 674 | 679 | 674 | 674 | 3,700 | 674 |
分割・併合履歴 : [2022-06-29]1株→2株 [2019-06-26]1株→2株