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
2023-12-29	967	967	931	940	6,100	940
2023-12-28	954	960	946	960	4,800	960
2023-12-27	950	956	936	954	13,100	954
2023-12-26	926	939	926	938	2,000	938
2023-12-25	971	971	920	925	10,300	925
2023-12-22	914	926	910	926	10,300	926
2023-12-21	910	914	908	914	1,000	914
2023-12-20	917	919	913	914	700	914
2023-12-19	916	918	906	917	5,200	917
2023-12-18	919	919	907	911	1,600	911
2023-12-15	923	923	909	912	2,600	912
2023-12-14	898	914	898	908	5,800	908
2023-12-13	898	898	893	898	2,300	898
2023-12-12	893	899	893	898	1,700	898
2023-12-11	897	898	889	896	6,400	896
2023-12-08	893	893	888	892	3,500	892
2023-12-07	893	899	889	893	4,400	893
2023-12-06	890	905	890	893	7,900	893
2023-12-05	890	892	889	890	10,600	890
2023-12-04	901	901	888	890	4,900	890
2023-12-01	900	904	890	901	2,800	901
2023-11-30	901	901	893	894	2,000	894
2023-11-29	897	900	893	900	3,600	900
2023-11-28	900	901	892	897	4,000	897
2023-11-27	897	900	890	899	5,200	899
2023-11-24	899	905	890	895	8,600	895
2023-11-22	909	909	902	903	2,000	903
2023-11-21	916	916	897	911	6,900	911
2023-11-20	919	920	907	916	3,900	916
2023-11-17	917	920	903	916	12,200	916
2023-11-16	918	934	900	921	31,300	921
2023-11-15	882	915	882	915	43,400	915
2023-11-14	885	892	867	867	6,900	867
2023-11-13	900	901	878	885	7,600	885
2023-11-10	899	901	899	901	800	901
2023-11-09	903	920	888	902	3,300	902
2023-11-08	896	918	887	913	3,300	913
2023-11-07	883	909	881	896	5,100	896
2023-11-06	908	908	889	898	2,000	898
2023-11-02	882	902	882	902	500	902
2023-11-01	910	920	890	897	3,400	897
2023-10-31	925	925	900	910	10,500	910
2023-10-30	896	903	891	903	7,400	903
2023-10-27	864	896	864	896	5,400	896
2023-10-26	860	875	858	858	2,300	858
2023-10-25	860	873	855	855	4,100	855
2023-10-24	844	867	832	851	10,700	851
2023-10-23	858	860	842	843	6,700	843
2023-10-20	859	876	856	866	3,600	866
2023-10-19	881	894	855	860	10,000	860
2023-10-18	864	888	861	888	5,100	888
2023-10-17	891	891	861	866	2,500	866
2023-10-16	860	871	856	861	6,800	861
2023-10-13	905	906	864	869	11,900	869
2023-10-12	893	911	893	902	5,200	902
2023-10-11	911	911	900	900	3,200	900
2023-10-10	918	926	902	911	7,600	911
2023-10-06	928	928	888	906	9,700	906
2023-10-05	868	935	861	919	18,300	919
2023-10-04	891	915	841	868	31,200	868
2023-10-03	924	944	902	902	12,300	902
2023-10-02	942	950	928	936	5,900	936
2023-09-29	941	957	918	930	13,200	930
2023-09-28	911	940	911	939	24,200	939
2023-09-27	906	915	900	911	6,200	911
2023-09-26	934	934	907	907	6,700	907
2023-09-25	906	930	901	930	10,500	930
2023-09-22	901	921	896	917	7,000	917
2023-09-21	938	938	893	898	14,100	898
2023-09-20	929	942	922	931	8,500	931
2023-09-19	907	930	907	927	23,000	927
2023-09-15	900	913	888	907	9,500	907
2023-09-14	884	914	884	903	25,000	903
2023-09-13	885	888	866	883	35,300	883
2023-09-12	864	897	853	894	27,800	894
2023-09-11	845	859	841	857	16,600	857
2023-09-08	852	857	833	845	27,200	845
2023-09-07	857	859	846	852	21,200	852
2023-09-06	848	863	844	857	25,000	857
2023-09-05	844	856	830	848	24,600	848
2023-09-04	831	844	828	840	19,800	840
2023-09-01	828	833	827	831	10,600	831
2023-08-31	834	835	823	828	23,700	828
2023-08-30	825	833	821	833	9,100	833
2023-08-29	818	827	818	825	4,300	825
2023-08-28	816	823	812	818	8,000	818
2023-08-25	818	818	810	815	6,900	815
2023-08-24	820	828	812	820	11,300	820
2023-08-23	823	823	816	820	3,100	820
2023-08-22	815	826	810	823	38,700	823
2023-08-21	803	815	800	815	9,900	815
2023-08-18	816	816	810	814	4,400	814
2023-08-17	834	847	810	822	41,100	822
2023-08-16	847	850	832	845	50,300	845
2023-08-15	802	870	800	855	206,500	855
2023-08-14	786	798	760	773	49,200	773
2023-08-10	813	813	786	794	23,200	794
2023-08-09	830	830	803	813	22,300	813
2023-08-08	827	831	826	828	3,100	828
2023-08-07	831	845	826	826	7,400	826
2023-08-04	832	848	831	831	15,900	831
2023-08-03	825	832	823	831	5,100	831
2023-08-02	836	853	836	837	3,700	837
2023-08-01	824	849	824	837	7,300	837
2023-07-31	843	844	823	824	20,300	824
2023-07-28	843	847	831	843	14,900	843
2023-07-27	850	851	835	844	8,400	844
2023-07-26	847	852	845	850	5,800	850
2023-07-25	832	847	832	847	5,200	847
2023-07-24	832	834	829	832	8,500	832
2023-07-21	835	835	828	829	8,800	829
2023-07-20	855	855	837	837	4,700	837
2023-07-19	831	857	831	855	9,300	855
2023-07-18	840	857	822	828	18,600	828
2023-07-14	857	857	824	843	31,000	843
2023-07-13	862	874	851	856	6,200	856
2023-07-12	869	870	859	862	7,500	862
2023-07-11	870	874	866	868	9,800	868
2023-07-10	878	891	860	870	10,200	870
2023-07-07	888	899	850	878	46,400	878
2023-07-06	879	923	875	908	61,400	908
2023-07-05	851	851	838	842	41,900	842
2023-07-04	855	860	850	856	12,700	856
2023-07-03	852	857	852	855	3,500	855
2023-06-30	867	867	831	851	20,400	851
2023-06-29	877	880	855	873	29,400	873
2023-06-28	889	904	883	893	13,800	893
2023-06-27	900	905	891	891	9,000	891
2023-06-26	891	906	888	901	9,900	901
2023-06-23	886	901	882	892	18,000	892
2023-06-22	920	924	900	902	25,600	902
2023-06-21	970	973	915	921	90,000	921
2023-06-20	885	914	880	910	20,300	910
2023-06-19	874	880	868	880	8,100	880
2023-06-16	867	882	866	874	7,000	874
2023-06-15	872	876	860	865	13,100	865
2023-06-14	891	891	860	881	24,700	881
2023-06-13	867	905	866	905	26,800	905
2023-06-12	907	914	866	876	84,000	876
2023-06-09	819	978	819	922	185,500	922
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

7781 (株)平山ホールディングス の時系列データ [2023年度]

7781 (株)平山ホールディングスの時系列データ [2023年度]