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
2024-03-281,1951,2201,1921,2129,3001,212
2024-03-271,1731,1981,1731,19314,3001,193
2024-03-261,1501,1711,1471,1718,3001,171
2024-03-251,1331,1501,1321,1504,0001,150
2024-03-221,1481,1481,1101,12511,6001,125
2024-03-211,1551,1551,1271,1485,2001,148
2024-03-191,1581,1591,1331,1477,0001,147
2024-03-181,1171,1671,1001,15911,1001,159
2024-03-151,1231,1301,1011,1242,8001,124
2024-03-141,0961,1671,0961,12437,4001,124
2024-03-131,0961,1171,0961,0964,0001,096
2024-03-121,0841,1461,0821,0997,8001,099
2024-03-111,1321,1321,0951,0958,9001,095
2024-03-081,1441,1441,1071,1364,8001,136
2024-03-071,1971,1991,1261,15324,2001,153
2024-03-061,1791,2491,1791,20221,3001,202
2024-03-051,1371,1801,1221,17634,2001,176
2024-03-041,0931,1391,0871,13723,4001,137
2024-03-011,0651,0801,0501,08014,7001,080
2024-02-291,0451,0641,0451,06221,6001,062
2024-02-281,0451,0451,0381,0451,8001,045
2024-02-271,0501,0581,0331,0459,0001,045
2024-02-261,0571,0571,0451,0548,8001,054
2024-02-221,0471,0541,0431,0474,3001,047
2024-02-211,0501,0551,0471,0479,0001,047
2024-02-201,0501,0581,0401,05815,2001,058
2024-02-191,0601,0601,0321,0559,2001,055
2024-02-161,0601,0651,0451,06015,7001,060
2024-02-151,0721,1491,0501,05041,7001,050
2024-02-141,0041,0189981,0126,0001,012
2024-02-131,0021,0089981,0082,8001,008
2024-02-091,0051,0059931,0005,7001,000
2024-02-081,0171,0171,0001,0103,2001,010
2024-02-071,0261,0281,0171,0173,6001,017
2024-02-061,0311,0311,0191,0261,2001,026
2024-02-051,0171,0371,0171,0314,6001,031
2024-02-021,0101,0201,0021,0137,0001,013
2024-02-011,0061,0301,0001,0185,8001,018
2024-01-311,0111,0141,0001,0148,6001,014
2024-01-301,0331,0409761,02214,7001,022
2024-01-291,0401,0591,0351,04925,2001,049
2024-01-261,0121,0581,0101,03525,3001,035
2024-01-259991,0109851,01010,3001,010
2024-01-241,0031,0039969983,200998
2024-01-231,0001,05999199921,300999
2024-01-2296898296698212,000982
2024-01-199709709619687,100968
2024-01-189539649539643,300964
2024-01-179539559459536,600953
2024-01-169479589429534,700953
2024-01-159539539419535,400953
2024-01-129539569469532,900953
2024-01-119699699359577,000957
2024-01-1095396092496010,800960
2024-01-099699699539532,700953
2024-01-059409599409595,500959
2024-01-049409509359448,200944

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