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 |
---|---|---|---|---|---|---|
2022-05-13 | 1,249 | 1,287 | 1,249 | 1,285 | 1,900 | 1,285 |
2022-05-12 | 1,249 | 1,249 | 1,249 | 1,249 | 100 | 1,249 |
2022-05-11 | 1,257 | 1,257 | 1,257 | 1,257 | 100 | 1,257 |
2022-05-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,900 | 1,250 |
2022-05-09 | 1,260 | 1,260 | 1,253 | 1,253 | 3,000 | 1,253 |
2022-05-06 | 1,262 | 1,280 | 1,262 | 1,280 | 2,000 | 1,280 |
2022-05-02 | 1,281 | 1,281 | 1,260 | 1,262 | 3,000 | 1,262 |
2022-04-28 | 1,305 | 1,305 | 1,286 | 1,286 | 800 | 1,286 |
2022-04-27 | 1,282 | 1,282 | 1,282 | 1,282 | 400 | 1,282 |
2022-04-26 | 1,283 | 1,299 | 1,283 | 1,285 | 800 | 1,285 |
2022-04-25 | 1,290 | 1,290 | 1,283 | 1,283 | 500 | 1,283 |
2022-04-22 | 1,295 | 1,300 | 1,285 | 1,300 | 700 | 1,300 |
2022-04-21 | 1,301 | 1,325 | 1,284 | 1,295 | 9,900 | 1,295 |
2022-04-20 | - | - | - | 1,278 | - | 1,278 |
2022-04-19 | - | - | - | 1,278 | - | 1,278 |
2022-04-18 | - | - | - | 1,278 | - | 1,278 |
2022-04-15 | 1,313 | 1,314 | 1,255 | 1,278 | 3,400 | 1,278 |
2022-04-14 | 1,339 | 1,344 | 1,324 | 1,344 | 1,100 | 1,344 |
2022-04-13 | 1,356 | 1,356 | 1,356 | 1,356 | 100 | 1,356 |
2022-04-12 | 1,364 | 1,364 | 1,364 | 1,364 | 100 | 1,364 |
2022-04-11 | 1,382 | 1,382 | 1,365 | 1,365 | 700 | 1,365 |
2022-04-08 | 1,364 | 1,388 | 1,363 | 1,376 | 2,700 | 1,376 |
2022-04-07 | 1,368 | 1,368 | 1,350 | 1,363 | 1,700 | 1,363 |
2022-04-06 | 1,361 | 1,372 | 1,354 | 1,372 | 1,000 | 1,372 |
2022-04-05 | 1,358 | 1,361 | 1,324 | 1,361 | 600 | 1,361 |
2022-04-04 | 1,361 | 1,361 | 1,361 | 1,361 | 400 | 1,361 |
2022-04-01 | 1,334 | 1,421 | 1,334 | 1,361 | 4,800 | 1,361 |
2022-03-31 | 1,325 | 1,325 | 1,312 | 1,325 | 1,000 | 1,325 |
2022-03-30 | 1,280 | 1,310 | 1,280 | 1,302 | 2,800 | 1,302 |
2022-03-29 | 1,280 | 1,289 | 1,278 | 1,288 | 1,500 | 1,288 |
2022-03-28 | 1,295 | 1,295 | 1,280 | 1,280 | 600 | 1,280 |
2022-03-25 | 1,312 | 1,312 | 1,300 | 1,300 | 300 | 1,300 |
2022-03-24 | 1,326 | 1,330 | 1,290 | 1,308 | 2,400 | 1,308 |
2022-03-23 | 1,320 | 1,335 | 1,310 | 1,335 | 4,500 | 1,335 |
2022-03-22 | 1,308 | 1,320 | 1,300 | 1,320 | 1,300 | 1,320 |
2022-03-18 | 1,304 | 1,308 | 1,301 | 1,308 | 1,500 | 1,308 |
2022-03-17 | 1,289 | 1,304 | 1,289 | 1,304 | 400 | 1,304 |
2022-03-16 | 1,274 | 1,289 | 1,274 | 1,289 | 200 | 1,289 |
2022-03-15 | 1,259 | 1,260 | 1,259 | 1,260 | 500 | 1,260 |
2022-03-14 | 1,300 | 1,300 | 1,254 | 1,259 | 3,300 | 1,259 |
2022-03-11 | 1,219 | 1,292 | 1,219 | 1,292 | 3,400 | 1,292 |
2022-03-10 | - | - | - | 1,215 | - | 1,215 |
2022-03-09 | 1,218 | 1,218 | 1,211 | 1,215 | 800 | 1,215 |
2022-03-08 | 1,221 | 1,221 | 1,186 | 1,218 | 2,200 | 1,218 |
2022-03-07 | 1,225 | 1,231 | 1,222 | 1,222 | 1,700 | 1,222 |
2022-03-04 | 1,260 | 1,260 | 1,222 | 1,222 | 1,200 | 1,222 |
2022-03-03 | - | - | - | 1,238 | - | 1,238 |
2022-03-02 | - | - | - | 1,238 | - | 1,238 |
2022-03-01 | 1,292 | 1,292 | 1,236 | 1,236 | 12,100 | 1,236 |
2022-02-28 | 1,274 | 1,287 | 1,232 | 1,284 | 3,400 | 1,284 |
2022-02-25 | 1,201 | 1,237 | 1,201 | 1,237 | 600 | 1,237 |
2022-02-24 | 1,210 | 1,210 | 1,183 | 1,200 | 2,700 | 1,200 |
2022-02-22 | 1,242 | 1,242 | 1,163 | 1,210 | 3,100 | 1,210 |
2022-02-21 | 1,260 | 1,283 | 1,241 | 1,241 | 900 | 1,241 |
2022-02-18 | 1,216 | 1,260 | 1,216 | 1,260 | 1,300 | 1,260 |
2022-02-17 | 1,224 | 1,224 | 1,215 | 1,215 | 7,900 | 1,215 |
2022-02-16 | 1,216 | 1,224 | 1,210 | 1,224 | 1,000 | 1,224 |
2022-02-15 | 1,254 | 1,254 | 1,222 | 1,222 | 1,800 | 1,222 |
2022-02-14 | 1,279 | 1,279 | 1,223 | 1,224 | 2,400 | 1,224 |
2022-02-10 | 1,224 | 1,280 | 1,224 | 1,280 | 2,400 | 1,280 |
2022-02-09 | 1,209 | 1,230 | 1,209 | 1,224 | 1,200 | 1,224 |
2022-02-08 | 1,208 | 1,209 | 1,208 | 1,209 | 1,000 | 1,209 |
2022-02-07 | 1,211 | 1,211 | 1,199 | 1,200 | 1,300 | 1,200 |
2022-02-04 | 1,220 | 1,220 | 1,200 | 1,212 | 400 | 1,212 |
2022-02-03 | 1,240 | 1,240 | 1,220 | 1,220 | 1,000 | 1,220 |
2022-02-02 | 1,224 | 1,224 | 1,203 | 1,203 | 300 | 1,203 |
2022-02-01 | 1,240 | 1,240 | 1,217 | 1,217 | 900 | 1,217 |
2022-01-31 | 1,209 | 1,209 | 1,163 | 1,165 | 2,100 | 1,165 |
2022-01-28 | 1,221 | 1,221 | 1,207 | 1,209 | 400 | 1,209 |
2022-01-27 | 1,245 | 1,245 | 1,180 | 1,180 | 1,600 | 1,180 |
2022-01-26 | 1,149 | 1,193 | 1,149 | 1,193 | 1,500 | 1,193 |
2022-01-25 | 1,208 | 1,208 | 1,121 | 1,149 | 2,700 | 1,149 |
2022-01-24 | 1,171 | 1,201 | 1,171 | 1,181 | 600 | 1,181 |
2022-01-21 | 1,185 | 1,185 | 1,153 | 1,160 | 2,800 | 1,160 |
2022-01-20 | 1,158 | 1,199 | 1,158 | 1,196 | 2,000 | 1,196 |
2022-01-19 | 1,203 | 1,203 | 1,155 | 1,158 | 4,800 | 1,158 |
2022-01-18 | 1,228 | 1,228 | 1,212 | 1,212 | 2,100 | 1,212 |
2022-01-17 | 1,218 | 1,245 | 1,207 | 1,230 | 9,100 | 1,230 |
2022-01-14 | 1,311 | 1,311 | 1,272 | 1,275 | 3,200 | 1,275 |
2022-01-13 | - | - | - | 1,311 | - | 1,311 |
2022-01-12 | 1,319 | 1,319 | 1,311 | 1,311 | 800 | 1,311 |
2022-01-11 | 1,272 | 1,319 | 1,272 | 1,319 | 1,400 | 1,319 |
2022-01-07 | 1,319 | 1,319 | 1,255 | 1,267 | 1,300 | 1,267 |
2022-01-06 | 1,323 | 1,347 | 1,290 | 1,303 | 6,000 | 1,303 |
2022-01-05 | 1,278 | 1,316 | 1,278 | 1,316 | 2,000 | 1,316 |
2022-01-04 | 1,263 | 1,265 | 1,263 | 1,265 | 300 | 1,265 |
分割・併合履歴 : [2019-06-26]1株→2株