7781 (株)平山ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 993 | 1,019 | 984 | 1,007 | 20,300 | 1,007 |
| 2024-09-06 | 1,010 | 1,012 | 990 | 1,001 | 17,000 | 1,001 |
| 2024-09-05 | 1,005 | 1,033 | 1,005 | 1,010 | 33,300 | 1,010 |
| 2024-09-04 | 1,042 | 1,042 | 1,001 | 1,003 | 34,200 | 1,003 |
| 2024-09-03 | 1,065 | 1,069 | 1,047 | 1,048 | 17,800 | 1,048 |
| 2024-09-02 | 1,077 | 1,077 | 1,049 | 1,058 | 8,900 | 1,058 |
| 2024-08-30 | 1,082 | 1,082 | 1,065 | 1,070 | 9,300 | 1,070 |
| 2024-08-29 | 1,087 | 1,093 | 1,075 | 1,083 | 3,300 | 1,083 |
| 2024-08-28 | 1,081 | 1,094 | 1,072 | 1,089 | 18,500 | 1,089 |
| 2024-08-27 | 1,070 | 1,088 | 1,055 | 1,085 | 14,100 | 1,085 |
| 2024-08-26 | 1,072 | 1,076 | 1,061 | 1,061 | 8,900 | 1,061 |
| 2024-08-23 | 1,066 | 1,075 | 1,063 | 1,063 | 7,700 | 1,063 |
| 2024-08-22 | 1,062 | 1,077 | 1,062 | 1,072 | 8,300 | 1,072 |
| 2024-08-21 | 1,055 | 1,072 | 1,049 | 1,062 | 14,000 | 1,062 |
| 2024-08-20 | 1,043 | 1,067 | 1,043 | 1,059 | 6,000 | 1,059 |
| 2024-08-19 | 1,084 | 1,084 | 1,038 | 1,038 | 12,300 | 1,038 |
| 2024-08-16 | 1,120 | 1,150 | 1,057 | 1,075 | 44,300 | 1,075 |
| 2024-08-15 | 1,124 | 1,124 | 1,054 | 1,090 | 83,200 | 1,090 |
| 2024-08-14 | 1,015 | 1,030 | 975 | 977 | 14,700 | 977 |
| 2024-08-13 | 953 | 994 | 953 | 994 | 7,700 | 994 |
| 2024-08-09 | 942 | 958 | 942 | 943 | 1,000 | 943 |
| 2024-08-08 | 940 | 946 | 931 | 934 | 2,500 | 934 |
| 2024-08-07 | 885 | 949 | 885 | 940 | 21,000 | 940 |
| 2024-08-06 | 881 | 926 | 871 | 900 | 15,400 | 900 |
| 2024-08-05 | 903 | 936 | 832 | 832 | 70,200 | 832 |
| 2024-08-02 | 990 | 1,012 | 921 | 950 | 26,200 | 950 |
| 2024-08-01 | 1,050 | 1,050 | 984 | 1,011 | 13,100 | 1,011 |
| 2024-07-31 | 1,057 | 1,057 | 1,041 | 1,050 | 1,900 | 1,050 |
| 2024-07-30 | 1,049 | 1,052 | 1,045 | 1,052 | 3,900 | 1,052 |
| 2024-07-29 | 1,036 | 1,060 | 1,035 | 1,052 | 8,000 | 1,052 |
| 2024-07-26 | 1,014 | 1,036 | 1,012 | 1,036 | 4,500 | 1,036 |
| 2024-07-25 | 1,024 | 1,024 | 995 | 1,009 | 21,600 | 1,009 |
| 2024-07-24 | 1,041 | 1,041 | 1,033 | 1,033 | 1,200 | 1,033 |
| 2024-07-23 | 1,043 | 1,045 | 1,040 | 1,040 | 2,900 | 1,040 |
| 2024-07-22 | 1,056 | 1,061 | 1,041 | 1,044 | 8,200 | 1,044 |
| 2024-07-19 | 1,087 | 1,088 | 1,066 | 1,067 | 4,300 | 1,067 |
| 2024-07-18 | 1,083 | 1,097 | 1,083 | 1,086 | 1,300 | 1,086 |
| 2024-07-17 | 1,095 | 1,099 | 1,086 | 1,096 | 4,500 | 1,096 |
| 2024-07-16 | 1,100 | 1,105 | 1,086 | 1,091 | 5,400 | 1,091 |
| 2024-07-12 | 1,072 | 1,089 | 1,068 | 1,086 | 6,200 | 1,086 |
| 2024-07-11 | 1,071 | 1,089 | 1,062 | 1,072 | 7,700 | 1,072 |
| 2024-07-10 | 1,066 | 1,091 | 1,059 | 1,072 | 14,300 | 1,072 |
| 2024-07-09 | 1,070 | 1,070 | 1,058 | 1,058 | 1,400 | 1,058 |
| 2024-07-08 | 1,078 | 1,078 | 1,061 | 1,069 | 6,700 | 1,069 |
| 2024-07-05 | 1,100 | 1,100 | 1,070 | 1,078 | 5,300 | 1,078 |
| 2024-07-04 | 1,117 | 1,129 | 1,076 | 1,100 | 13,100 | 1,100 |
| 2024-07-03 | 1,135 | 1,136 | 1,097 | 1,115 | 17,600 | 1,115 |
| 2024-07-02 | 1,068 | 1,149 | 1,045 | 1,112 | 67,700 | 1,112 |
| 2024-07-01 | 1,008 | 1,028 | 1,001 | 1,008 | 10,900 | 1,008 |
| 2024-06-28 | 1,023 | 1,032 | 1,012 | 1,013 | 47,800 | 1,013 |
| 2024-06-27 | 1,014 | 1,023 | 1,005 | 1,023 | 13,700 | 1,023 |
| 2024-06-26 | 1,030 | 1,056 | 1,030 | 1,040 | 31,000 | 1,040 |
| 2024-06-25 | 1,050 | 1,067 | 1,050 | 1,060 | 16,900 | 1,060 |
| 2024-06-24 | 1,050 | 1,055 | 1,031 | 1,053 | 10,100 | 1,053 |
| 2024-06-21 | 1,050 | 1,057 | 1,042 | 1,049 | 6,700 | 1,049 |
| 2024-06-20 | 1,041 | 1,051 | 1,041 | 1,049 | 4,200 | 1,049 |
| 2024-06-19 | 1,026 | 1,059 | 1,026 | 1,041 | 12,300 | 1,041 |
| 2024-06-18 | 1,054 | 1,054 | 1,025 | 1,040 | 11,100 | 1,040 |
| 2024-06-17 | 1,022 | 1,065 | 1,022 | 1,041 | 19,300 | 1,041 |
| 2024-06-14 | 1,038 | 1,048 | 1,016 | 1,021 | 40,400 | 1,021 |
| 2024-06-13 | 1,060 | 1,060 | 1,038 | 1,038 | 6,000 | 1,038 |
| 2024-06-12 | 1,059 | 1,059 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2024-06-11 | 1,052 | 1,059 | 1,047 | 1,054 | 11,000 | 1,054 |
| 2024-06-10 | 1,053 | 1,060 | 1,052 | 1,052 | 3,600 | 1,052 |
| 2024-06-07 | 1,067 | 1,084 | 1,045 | 1,053 | 10,700 | 1,053 |
| 2024-06-06 | 1,066 | 1,080 | 1,060 | 1,067 | 10,500 | 1,067 |
| 2024-06-05 | 1,088 | 1,098 | 1,071 | 1,071 | 12,700 | 1,071 |
| 2024-06-04 | 1,065 | 1,104 | 1,057 | 1,090 | 13,900 | 1,090 |
| 2024-06-03 | 1,050 | 1,090 | 1,050 | 1,070 | 16,200 | 1,070 |
| 2024-05-31 | 1,049 | 1,075 | 1,049 | 1,056 | 6,400 | 1,056 |
| 2024-05-30 | 1,054 | 1,060 | 1,035 | 1,049 | 11,100 | 1,049 |
| 2024-05-29 | 1,085 | 1,101 | 1,059 | 1,060 | 10,500 | 1,060 |
| 2024-05-28 | 1,055 | 1,085 | 1,055 | 1,085 | 6,200 | 1,085 |
| 2024-05-27 | 1,060 | 1,084 | 1,040 | 1,059 | 15,800 | 1,059 |
| 2024-05-24 | 1,099 | 1,099 | 1,039 | 1,069 | 15,600 | 1,069 |
| 2024-05-23 | 1,121 | 1,122 | 1,088 | 1,088 | 13,500 | 1,088 |
| 2024-05-22 | 1,120 | 1,125 | 1,115 | 1,118 | 2,700 | 1,118 |
| 2024-05-21 | 1,155 | 1,159 | 1,115 | 1,120 | 10,600 | 1,120 |
| 2024-05-20 | 1,155 | 1,155 | 1,145 | 1,151 | 3,200 | 1,151 |
| 2024-05-17 | 1,108 | 1,160 | 1,107 | 1,149 | 12,300 | 1,149 |
| 2024-05-16 | 1,160 | 1,195 | 1,052 | 1,117 | 48,400 | 1,117 |
| 2024-05-15 | 1,309 | 1,339 | 1,270 | 1,271 | 15,200 | 1,271 |
| 2024-05-14 | 1,348 | 1,356 | 1,293 | 1,306 | 10,500 | 1,306 |
| 2024-05-13 | 1,317 | 1,347 | 1,305 | 1,347 | 10,400 | 1,347 |
| 2024-05-10 | 1,331 | 1,331 | 1,280 | 1,290 | 13,300 | 1,290 |
| 2024-05-09 | 1,356 | 1,358 | 1,330 | 1,331 | 3,400 | 1,331 |
| 2024-05-08 | 1,388 | 1,388 | 1,325 | 1,345 | 11,200 | 1,345 |
| 2024-05-07 | 1,361 | 1,438 | 1,361 | 1,381 | 14,100 | 1,381 |
| 2024-05-02 | 1,291 | 1,365 | 1,271 | 1,357 | 19,900 | 1,357 |
| 2024-05-01 | 1,252 | 1,280 | 1,250 | 1,279 | 5,900 | 1,279 |
| 2024-04-30 | 1,252 | 1,258 | 1,232 | 1,254 | 7,700 | 1,254 |
| 2024-04-26 | 1,293 | 1,293 | 1,208 | 1,257 | 14,000 | 1,257 |
| 2024-04-25 | 1,300 | 1,306 | 1,284 | 1,284 | 3,800 | 1,284 |
| 2024-04-24 | 1,303 | 1,308 | 1,285 | 1,299 | 4,800 | 1,299 |
| 2024-04-23 | 1,292 | 1,293 | 1,280 | 1,286 | 3,000 | 1,286 |
| 2024-04-22 | 1,312 | 1,335 | 1,286 | 1,292 | 8,200 | 1,292 |
| 2024-04-19 | 1,322 | 1,322 | 1,250 | 1,295 | 13,300 | 1,295 |
| 2024-04-18 | 1,296 | 1,331 | 1,296 | 1,325 | 4,100 | 1,325 |
| 2024-04-17 | 1,293 | 1,313 | 1,271 | 1,301 | 10,700 | 1,301 |
| 2024-04-16 | 1,344 | 1,344 | 1,285 | 1,286 | 9,400 | 1,286 |
| 2024-04-15 | 1,332 | 1,365 | 1,317 | 1,340 | 7,800 | 1,340 |
| 2024-04-12 | 1,398 | 1,398 | 1,350 | 1,354 | 13,600 | 1,354 |
| 2024-04-11 | 1,337 | 1,394 | 1,306 | 1,394 | 12,700 | 1,394 |
| 2024-04-10 | 1,360 | 1,365 | 1,341 | 1,342 | 4,400 | 1,342 |
| 2024-04-09 | 1,314 | 1,401 | 1,301 | 1,360 | 30,500 | 1,360 |
| 2024-04-08 | 1,248 | 1,315 | 1,231 | 1,314 | 41,100 | 1,314 |
| 2024-04-05 | 1,250 | 1,250 | 1,205 | 1,209 | 9,500 | 1,209 |
| 2024-04-04 | 1,258 | 1,258 | 1,230 | 1,231 | 4,300 | 1,231 |
| 2024-04-03 | 1,183 | 1,240 | 1,183 | 1,230 | 6,400 | 1,230 |
| 2024-04-02 | 1,290 | 1,290 | 1,193 | 1,193 | 28,500 | 1,193 |
| 2024-04-01 | 1,279 | 1,280 | 1,233 | 1,265 | 21,400 | 1,265 |
| 2024-03-29 | 1,249 | 1,300 | 1,230 | 1,279 | 56,100 | 1,279 |
| 2024-03-28 | 1,195 | 1,220 | 1,192 | 1,212 | 9,300 | 1,212 |
| 2024-03-27 | 1,173 | 1,198 | 1,173 | 1,193 | 14,300 | 1,193 |
| 2024-03-26 | 1,150 | 1,171 | 1,147 | 1,171 | 8,300 | 1,171 |
| 2024-03-25 | 1,133 | 1,150 | 1,132 | 1,150 | 4,000 | 1,150 |
| 2024-03-22 | 1,148 | 1,148 | 1,110 | 1,125 | 11,600 | 1,125 |
| 2024-03-21 | 1,155 | 1,155 | 1,127 | 1,148 | 5,200 | 1,148 |
| 2024-03-19 | 1,158 | 1,159 | 1,133 | 1,147 | 7,000 | 1,147 |
| 2024-03-18 | 1,117 | 1,167 | 1,100 | 1,159 | 11,100 | 1,159 |
| 2024-03-15 | 1,123 | 1,130 | 1,101 | 1,124 | 2,800 | 1,124 |
| 2024-03-14 | 1,096 | 1,167 | 1,096 | 1,124 | 37,400 | 1,124 |
| 2024-03-13 | 1,096 | 1,117 | 1,096 | 1,096 | 4,000 | 1,096 |
| 2024-03-12 | 1,084 | 1,146 | 1,082 | 1,099 | 7,800 | 1,099 |
| 2024-03-11 | 1,132 | 1,132 | 1,095 | 1,095 | 8,900 | 1,095 |
| 2024-03-08 | 1,144 | 1,144 | 1,107 | 1,136 | 4,800 | 1,136 |
| 2024-03-07 | 1,197 | 1,199 | 1,126 | 1,153 | 24,200 | 1,153 |
| 2024-03-06 | 1,179 | 1,249 | 1,179 | 1,202 | 21,300 | 1,202 |
| 2024-03-05 | 1,137 | 1,180 | 1,122 | 1,176 | 34,200 | 1,176 |
| 2024-03-04 | 1,093 | 1,139 | 1,087 | 1,137 | 23,400 | 1,137 |
| 2024-03-01 | 1,065 | 1,080 | 1,050 | 1,080 | 14,700 | 1,080 |
| 2024-02-29 | 1,045 | 1,064 | 1,045 | 1,062 | 21,600 | 1,062 |
| 2024-02-28 | 1,045 | 1,045 | 1,038 | 1,045 | 1,800 | 1,045 |
| 2024-02-27 | 1,050 | 1,058 | 1,033 | 1,045 | 9,000 | 1,045 |
| 2024-02-26 | 1,057 | 1,057 | 1,045 | 1,054 | 8,800 | 1,054 |
| 2024-02-22 | 1,047 | 1,054 | 1,043 | 1,047 | 4,300 | 1,047 |
| 2024-02-21 | 1,050 | 1,055 | 1,047 | 1,047 | 9,000 | 1,047 |
| 2024-02-20 | 1,050 | 1,058 | 1,040 | 1,058 | 15,200 | 1,058 |
| 2024-02-19 | 1,060 | 1,060 | 1,032 | 1,055 | 9,200 | 1,055 |
| 2024-02-16 | 1,060 | 1,065 | 1,045 | 1,060 | 15,700 | 1,060 |
| 2024-02-15 | 1,072 | 1,149 | 1,050 | 1,050 | 41,700 | 1,050 |
| 2024-02-14 | 1,004 | 1,018 | 998 | 1,012 | 6,000 | 1,012 |
| 2024-02-13 | 1,002 | 1,008 | 998 | 1,008 | 2,800 | 1,008 |
| 2024-02-09 | 1,005 | 1,005 | 993 | 1,000 | 5,700 | 1,000 |
| 2024-02-08 | 1,017 | 1,017 | 1,000 | 1,010 | 3,200 | 1,010 |
| 2024-02-07 | 1,026 | 1,028 | 1,017 | 1,017 | 3,600 | 1,017 |
| 2024-02-06 | 1,031 | 1,031 | 1,019 | 1,026 | 1,200 | 1,026 |
| 2024-02-05 | 1,017 | 1,037 | 1,017 | 1,031 | 4,600 | 1,031 |
| 2024-02-02 | 1,010 | 1,020 | 1,002 | 1,013 | 7,000 | 1,013 |
| 2024-02-01 | 1,006 | 1,030 | 1,000 | 1,018 | 5,800 | 1,018 |
| 2024-01-31 | 1,011 | 1,014 | 1,000 | 1,014 | 8,600 | 1,014 |
| 2024-01-30 | 1,033 | 1,040 | 976 | 1,022 | 14,700 | 1,022 |
| 2024-01-29 | 1,040 | 1,059 | 1,035 | 1,049 | 25,200 | 1,049 |
| 2024-01-26 | 1,012 | 1,058 | 1,010 | 1,035 | 25,300 | 1,035 |
| 2024-01-25 | 999 | 1,010 | 985 | 1,010 | 10,300 | 1,010 |
| 2024-01-24 | 1,003 | 1,003 | 996 | 998 | 3,200 | 998 |
| 2024-01-23 | 1,000 | 1,059 | 991 | 999 | 21,300 | 999 |
| 2024-01-22 | 968 | 982 | 966 | 982 | 12,000 | 982 |
| 2024-01-19 | 970 | 970 | 961 | 968 | 7,100 | 968 |
| 2024-01-18 | 953 | 964 | 953 | 964 | 3,300 | 964 |
| 2024-01-17 | 953 | 955 | 945 | 953 | 6,600 | 953 |
| 2024-01-16 | 947 | 958 | 942 | 953 | 4,700 | 953 |
| 2024-01-15 | 953 | 953 | 941 | 953 | 5,400 | 953 |
| 2024-01-12 | 953 | 956 | 946 | 953 | 2,900 | 953 |
| 2024-01-11 | 969 | 969 | 935 | 957 | 7,000 | 957 |
| 2024-01-10 | 953 | 960 | 924 | 960 | 10,800 | 960 |
| 2024-01-09 | 969 | 969 | 953 | 953 | 2,700 | 953 |
| 2024-01-05 | 940 | 959 | 940 | 959 | 5,500 | 959 |
| 2024-01-04 | 940 | 950 | 935 | 944 | 8,200 | 944 |
分割・併合履歴 ： [2022-06-29]1株→2株 [2019-06-26]1株→2株
