1. HOME >
  2. 株価時系列 >
  3. 7781 >
  4. 2021年

7781 (株)平山ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2901,2901,2431,2632,500631.50
2021-12-291,2141,2601,2141,2605,700630
2021-12-281,2641,2641,2441,2445,700622
2021-12-271,2591,2661,2591,2657,100632.50
2021-12-241,2951,2951,2621,2704,500635
2021-12-231,3001,3001,2741,2962,900648
2021-12-221,2821,2991,2781,2973,900648.50
2021-12-211,2731,3061,2501,28211,000641
2021-12-201,3001,3001,2611,26113,100630.50
2021-12-171,3401,3401,3211,3211,100660.50
2021-12-161,3671,3671,3431,3474,700673.50
2021-12-151,3721,3721,3631,363200681.50
2021-12-141,3831,3831,3591,3731,000686.50
2021-12-131,4061,4061,3531,3534,200676.50
2021-12-101,4361,4361,3461,3466,200673
2021-12-091,3801,4141,3801,3805,000690
2021-12-081,4001,4101,4001,4103,100705
2021-12-071,3911,4251,3811,3902,200695
2021-12-061,4681,4681,3901,3902,700695
2021-12-031,4741,4741,4401,4401,100720
2021-12-021,4411,4581,4341,4441,700722
2021-12-011,4501,4791,4421,4432,200721.50
2021-11-301,5151,5151,4501,4506,100725
2021-11-291,4211,4641,4171,4647,200732
2021-11-261,5401,5401,4381,45016,000725
2021-11-251,5721,5851,5351,5515,200775.50
2021-11-241,6021,6071,5501,5768,800788
2021-11-221,5501,6291,5001,58220,400791
2021-11-191,5181,5451,4411,53241,200766
2021-11-181,4311,7231,4271,501130,400750.50
2021-11-171,4521,4581,4221,4232,500711.50
2021-11-161,4421,4741,4131,4596,500729.50
2021-11-151,5171,5551,3901,42026,800710
2021-11-121,5071,5071,4651,4805,100740
2021-11-111,4141,5151,4141,50511,900752.50
2021-11-101,3811,4061,3811,4062,000703
2021-11-091,3791,3851,3721,3791,500689.50
2021-11-081,3681,3771,3681,3701,100685
2021-11-051,3841,3841,3531,3681,800684
2021-11-041,3561,3691,3561,3691,600684.50
2021-11-021,3591,3731,3511,3512,900675.50
2021-11-011,3641,3851,3591,3591,400679.50
2021-10-291,4181,4201,3601,3607,300680
2021-10-281,3501,3591,3451,3582,600679
2021-10-271,3501,3521,3451,3452,700672.50
2021-10-261,3501,3631,3301,3493,300674.50
2021-10-251,3581,3581,3401,3472,800673.50
2021-10-221,3251,3281,3131,328500664
2021-10-211,3461,3551,3331,3333,200666.50
2021-10-201,3551,3551,3451,3451,600672.50
2021-10-191,3361,3631,3351,3631,500681.50
2021-10-181,3521,3661,3361,3362,000668
2021-10-151,3601,3601,3461,3462,600673
2021-10-141,3541,3571,3401,357700678.50
2021-10-131,3381,3481,3381,347500673.50
2021-10-121,3491,3491,3381,338500669
2021-10-111,3661,3661,3361,3581,300679
2021-10-081,3241,3461,3241,340900670
2021-10-071,3381,3411,3081,3221,700661
2021-10-061,3191,3451,3191,343900671.50
2021-10-051,3341,3341,2961,3183,600659
2021-10-041,3701,3701,3411,3412,200670.50
2021-10-011,3651,3651,3481,3602,400680
2021-09-301,3591,3631,3521,3592,500679.50
2021-09-291,3491,3611,3441,3553,000677.50
2021-09-281,3351,3681,3351,3532,900676.50
2021-09-271,3611,3681,3361,3443,900672
2021-09-241,3561,3951,3531,3545,300677
2021-09-221,3041,3491,3041,3494,900674.50
2021-09-211,2631,3101,2631,3107,000655
2021-09-171,3031,3091,3021,3021,700651
2021-09-161,3211,3211,3091,3091,200654.50
2021-09-151,3111,3281,3011,3285,200664
2021-09-141,3121,3181,3121,3161,000658
2021-09-131,3241,3241,3131,3231,200661.50
2021-09-101,3181,3311,3181,3201,900660
2021-09-091,3201,3291,3121,3142,500657
2021-09-081,3301,3301,3201,320300660
2021-09-071,3421,3421,3301,330700665
2021-09-061,3151,3451,3151,3171,300658.50
2021-09-031,3131,3301,3131,326600663
2021-09-021,3301,3441,3221,3221,300661
2021-09-011,3301,3441,3301,330800665
2021-08-311,3431,3451,3231,3362,500668
2021-08-301,3281,3481,3231,3362,300668
2021-08-271,3201,3351,3201,3351,600667.50
2021-08-261,3101,3341,3101,332400666
2021-08-251,2811,3161,2811,3141,200657
2021-08-241,2871,2881,2701,2852,200642.50
2021-08-231,2711,3221,2501,2883,700644
2021-08-201,2901,2901,2701,2701,600635
2021-08-191,2881,3001,2701,2903,500645
2021-08-181,3301,3301,2801,2908,800645
2021-08-171,4101,4101,3301,33020,300665
2021-08-161,4721,4731,3961,47318,200736.50
2021-08-131,5141,5991,4011,40145,500700.50
2021-08-121,3741,3801,3511,3804,100690
2021-08-111,3101,3941,2811,3948,400697
2021-08-101,2671,3291,2671,2993,500649.50
2021-08-061,2461,2721,2461,2671,400633.50
2021-08-051,2451,2471,2441,246900623
2021-08-041,2701,2701,2371,2451,600622.50
2021-08-031,2621,2651,2381,2551,700627.50
2021-08-021,2651,2651,2441,2441,900622
2021-07-301,2881,2881,2271,2353,600617.50
2021-07-291,2311,2881,2311,2881,100644
2021-07-281,2521,2641,2311,2313,100615.50
2021-07-271,2371,2901,2371,2591,700629.50
2021-07-261,2501,2641,2321,2561,800628
2021-07-211,2401,2631,2191,2605,000630
2021-07-201,2121,2141,2001,2002,700600
2021-07-191,2791,2791,2121,2243,100612
2021-07-161,2281,2511,2261,2491,200624.50
2021-07-151,2901,2921,2261,2296,800614.50
2021-07-141,2601,2801,2601,2694,700634.50
2021-07-131,2721,2811,2571,2703,000635
2021-07-121,2361,2661,2361,2454,200622.50
2021-07-091,2271,2411,2001,2359,000617.50
2021-07-081,3051,3051,2101,22710,600613.50
2021-07-071,3001,3001,2691,2954,600647.50
2021-07-061,3781,3781,3041,3068,900653
2021-07-051,3751,3751,3571,3602,000680
2021-07-021,3511,4001,3511,3753,400687.50
2021-07-011,3881,3901,3521,3656,400682.50
2021-06-301,4121,4121,3891,4056,600702.50
2021-06-291,4111,4111,3701,3909,500695
2021-06-281,4121,4391,4081,4257,100712.50
2021-06-251,4051,4201,4011,4035,000701.50
2021-06-241,4171,4311,4001,4008,100700
2021-06-231,4511,4511,4011,40720,700703.50
2021-06-221,5451,5451,4511,45111,300725.50
2021-06-211,5251,5401,4991,53013,000765
2021-06-181,5281,6511,5001,55892,900779
2021-06-171,4001,6511,4001,487219,800743.50
2021-06-161,3511,3521,3211,3523,500676
2021-06-151,3521,3851,3461,35113,500675.50
2021-06-141,3251,3661,2901,35215,000676
2021-06-111,2981,3351,2731,32512,600662.50
2021-06-101,2101,3191,2101,27912,400639.50
2021-06-091,1951,2101,1951,2101,000605
2021-06-081,1871,1901,1771,1902,500595
2021-06-071,2011,2041,1761,1764,600588
2021-06-041,1951,2091,1951,200900600
2021-06-031,1991,2001,1981,198700599
2021-06-021,2181,2181,2141,214200607
2021-06-011,1971,2121,1971,212600606
2021-05-311,2191,2191,1891,2121,000606
2021-05-281,2101,2251,2081,2081,100604
2021-05-271,2091,2091,2041,207400603.50
2021-05-261,1811,2001,1811,199800599.50
2021-05-251,2001,2001,1811,181900590.50
2021-05-241,2331,2331,1931,2001,500600
2021-05-211,1831,1841,1791,1791,700589.50
2021-05-201,1841,1861,1831,1831,500591.50
2021-05-191,1861,1991,1841,184500592
2021-05-181,1951,2221,1761,1936,600596.50
2021-05-171,1911,2761,1911,2737,800636.50
2021-05-141,1851,2031,1411,1712,100585.50
2021-05-131,1421,1641,1421,1631,100581.50
2021-05-121,2021,2021,1121,1668,000583
2021-05-111,1911,1911,1761,1781,700589
2021-05-101,1891,1891,1801,180700590
2021-05-071,2001,2001,1881,1992,300599.50
2021-05-061,1801,1801,1801,180200590
2021-04-301,2021,2021,1951,1951,100597.50
2021-04-281,2001,2001,1901,191800595.50
2021-04-271,1991,2001,1991,200300600
2021-04-261,2011,2011,2011,201100600.50
2021-04-231,2031,2031,2031,203200601.50
2021-04-221,1831,2071,1821,207900603.50
2021-04-211,1881,1881,1841,1852,300592.50
2021-04-201,2031,2031,1891,1891,100594.50
2021-04-191,2001,2031,2001,203400601.50
2021-04-161,1991,2001,1921,1921,100596
2021-04-15---1,182-591
2021-04-141,1811,1821,1811,182400591
2021-04-13---1,199-599.50
2021-04-121,2001,2001,1701,1993,400599.50
2021-04-091,1901,2191,1891,1891,700594.50
2021-04-081,1931,1931,1931,193100596.50
2021-04-071,1901,1901,1901,190200595
2021-04-061,2201,2201,1901,1981,000599
2021-04-051,1821,2201,1821,2004,300600
2021-04-021,2001,2001,1801,1922,800596
2021-04-011,2011,2121,1951,2121,700606
2021-03-311,1971,2141,1971,2121,300606
2021-03-301,2021,2021,2001,200900600
2021-03-291,1991,2081,1991,208200604
2021-03-261,1991,1991,1801,1991,200599.50
2021-03-251,1991,2001,1991,1991,100599.50
2021-03-241,1711,1711,1651,1701,400585
2021-03-231,1971,1981,1801,180800590
2021-03-221,1761,1991,1631,1994,100599.50
2021-03-191,1741,1761,1711,1762,100588
2021-03-181,1831,1971,1831,1941,200597
2021-03-171,1731,1731,1731,173500586.50
2021-03-161,1741,1761,1721,1761,400588
2021-03-151,1751,1751,1681,168800584
2021-03-121,1761,1901,1751,1751,900587.50
2021-03-11---1,193-596.50
2021-03-101,1961,1961,1851,193500596.50
2021-03-091,1701,1701,1701,170200585
2021-03-081,1881,2061,1571,1572,400578.50
2021-03-051,1701,1701,1701,17010,100585
2021-03-041,1621,1801,1551,1802,600590
2021-03-031,1591,1841,1591,184500592
2021-03-021,1641,1641,1641,164300582
2021-03-011,1901,1901,1501,1712,600585.50
2021-02-261,1881,1891,1721,1852,000592.50
2021-02-251,1841,1951,1751,1951,100597.50
2021-02-241,1871,1871,1641,1661,600583
2021-02-221,1941,1961,1701,1813,400590.50
2021-02-191,1871,1881,1701,1871,400593.50
2021-02-181,1871,2211,1801,2151,600607.50
2021-02-171,1831,1881,1831,1874,100593.50
2021-02-161,2451,2451,1801,1993,900599.50
2021-02-151,2111,2451,2111,2454,900622.50
2021-02-121,2441,2501,2141,2145,200607
2021-02-101,1931,2141,1931,214500607
2021-02-091,2001,2001,1941,194700597
2021-02-081,2001,2001,2001,2001,100600
2021-02-05---1,200-600
2021-02-041,1881,2001,1811,2001,800600
2021-02-031,1901,1911,1871,1882,800594
2021-02-021,1701,2001,1701,2001,400600
2021-02-011,2001,2001,2001,200100600
2021-01-291,2161,2191,1841,2004,100600
2021-01-281,2251,2251,1821,1862,900593
2021-01-271,2221,2421,2221,236600618
2021-01-26---1,245-622.50
2021-01-251,2201,2491,2001,2451,700622.50
2021-01-221,2351,2381,2201,2211,600610.50
2021-01-211,2061,2291,2001,2296,000614.50
2021-01-20---1,220-610
2021-01-191,2061,2201,2061,2202,700610
2021-01-181,2191,2191,1861,2032,600601.50
2021-01-151,2041,2151,2041,215400607.50
2021-01-141,2201,2301,2171,2205,300610
2021-01-131,2301,2301,2001,2011,500600.50
2021-01-121,2101,2101,1801,2004,100600
2021-01-081,2001,2241,2001,217700608.50
2021-01-071,1991,2161,1991,205900602.50
2021-01-061,1801,1991,1801,1991,600599.50
2021-01-051,2291,2291,1751,1911,400595.50
2021-01-041,1801,2151,1711,2063,300603

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