7809 (株)壽屋 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,452 | 1,473 | 1,349 | 1,400 | 45,900 | 1,400 |
| 2025-04-03 | 1,452 | 1,519 | 1,450 | 1,475 | 23,200 | 1,475 |
| 2025-04-02 | 1,515 | 1,546 | 1,492 | 1,492 | 35,500 | 1,492 |
| 2025-04-01 | 1,500 | 1,578 | 1,489 | 1,555 | 40,800 | 1,555 |
| 2025-03-31 | 1,509 | 1,509 | 1,470 | 1,470 | 18,900 | 1,470 |
| 2025-03-28 | 1,502 | 1,512 | 1,491 | 1,495 | 16,300 | 1,495 |
| 2025-03-27 | 1,468 | 1,515 | 1,466 | 1,515 | 25,400 | 1,515 |
| 2025-03-26 | 1,425 | 1,450 | 1,419 | 1,445 | 21,100 | 1,445 |
| 2025-03-25 | 1,400 | 1,448 | 1,393 | 1,425 | 25,900 | 1,425 |
| 2025-03-24 | 1,392 | 1,397 | 1,366 | 1,370 | 22,200 | 1,370 |
| 2025-03-21 | 1,370 | 1,419 | 1,370 | 1,389 | 36,200 | 1,389 |
| 2025-03-19 | 1,350 | 1,355 | 1,336 | 1,350 | 9,500 | 1,350 |
| 2025-03-18 | 1,330 | 1,350 | 1,324 | 1,340 | 16,200 | 1,340 |
| 2025-03-17 | 1,319 | 1,334 | 1,310 | 1,329 | 20,600 | 1,329 |
| 2025-03-14 | 1,291 | 1,293 | 1,285 | 1,289 | 8,400 | 1,289 |
| 2025-03-13 | 1,284 | 1,295 | 1,283 | 1,291 | 13,700 | 1,291 |
| 2025-03-12 | 1,287 | 1,292 | 1,277 | 1,283 | 10,400 | 1,283 |
| 2025-03-11 | 1,287 | 1,297 | 1,272 | 1,297 | 11,700 | 1,297 |
| 2025-03-10 | 1,301 | 1,301 | 1,281 | 1,290 | 10,800 | 1,290 |
| 2025-03-07 | 1,305 | 1,306 | 1,295 | 1,301 | 5,300 | 1,301 |
| 2025-03-06 | 1,303 | 1,313 | 1,303 | 1,305 | 4,500 | 1,305 |
| 2025-03-05 | 1,306 | 1,307 | 1,301 | 1,303 | 4,100 | 1,303 |
| 2025-03-04 | 1,302 | 1,307 | 1,290 | 1,306 | 8,200 | 1,306 |
| 2025-03-03 | 1,293 | 1,325 | 1,293 | 1,304 | 10,200 | 1,304 |
| 2025-02-28 | 1,295 | 1,295 | 1,269 | 1,281 | 18,900 | 1,281 |
| 2025-02-27 | 1,293 | 1,301 | 1,288 | 1,301 | 11,200 | 1,301 |
| 2025-02-26 | 1,310 | 1,310 | 1,280 | 1,295 | 18,600 | 1,295 |
| 2025-02-25 | 1,296 | 1,310 | 1,291 | 1,310 | 11,000 | 1,310 |
| 2025-02-21 | 1,324 | 1,324 | 1,295 | 1,295 | 26,500 | 1,295 |
| 2025-02-20 | 1,330 | 1,340 | 1,320 | 1,324 | 11,800 | 1,324 |
| 2025-02-19 | 1,340 | 1,348 | 1,320 | 1,339 | 12,200 | 1,339 |
| 2025-02-18 | 1,358 | 1,358 | 1,303 | 1,337 | 33,000 | 1,337 |
| 2025-02-17 | 1,380 | 1,409 | 1,359 | 1,360 | 48,900 | 1,360 |
| 2025-02-14 | 1,434 | 1,450 | 1,421 | 1,450 | 13,600 | 1,450 |
| 2025-02-13 | 1,427 | 1,446 | 1,415 | 1,446 | 12,800 | 1,446 |
| 2025-02-12 | 1,450 | 1,450 | 1,425 | 1,427 | 11,100 | 1,427 |
| 2025-02-10 | 1,428 | 1,450 | 1,425 | 1,450 | 10,300 | 1,450 |
| 2025-02-07 | 1,423 | 1,429 | 1,422 | 1,428 | 12,300 | 1,428 |
| 2025-02-06 | 1,425 | 1,431 | 1,419 | 1,428 | 13,600 | 1,428 |
| 2025-02-05 | 1,431 | 1,431 | 1,418 | 1,424 | 9,100 | 1,424 |
| 2025-02-04 | 1,433 | 1,440 | 1,429 | 1,431 | 9,600 | 1,431 |
| 2025-02-03 | 1,430 | 1,433 | 1,415 | 1,433 | 9,700 | 1,433 |
| 2025-01-31 | 1,427 | 1,430 | 1,425 | 1,430 | 3,800 | 1,430 |
| 2025-01-30 | 1,428 | 1,433 | 1,425 | 1,427 | 6,800 | 1,427 |
| 2025-01-29 | 1,430 | 1,439 | 1,426 | 1,426 | 5,800 | 1,426 |
| 2025-01-28 | 1,440 | 1,440 | 1,429 | 1,430 | 4,500 | 1,430 |
| 2025-01-27 | 1,447 | 1,447 | 1,429 | 1,443 | 8,600 | 1,443 |
| 2025-01-24 | 1,431 | 1,437 | 1,421 | 1,432 | 6,500 | 1,432 |
| 2025-01-23 | 1,427 | 1,428 | 1,416 | 1,425 | 6,500 | 1,425 |
| 2025-01-22 | 1,428 | 1,440 | 1,419 | 1,427 | 4,300 | 1,427 |
| 2025-01-21 | 1,428 | 1,430 | 1,411 | 1,428 | 11,700 | 1,428 |
| 2025-01-20 | 1,448 | 1,448 | 1,415 | 1,429 | 11,900 | 1,429 |
| 2025-01-17 | 1,431 | 1,448 | 1,425 | 1,448 | 5,300 | 1,448 |
| 2025-01-16 | 1,445 | 1,449 | 1,435 | 1,435 | 7,800 | 1,435 |
| 2025-01-15 | 1,441 | 1,449 | 1,432 | 1,432 | 2,700 | 1,432 |
| 2025-01-14 | 1,464 | 1,465 | 1,423 | 1,431 | 13,000 | 1,431 |
| 2025-01-10 | 1,474 | 1,480 | 1,457 | 1,460 | 5,300 | 1,460 |
| 2025-01-09 | 1,481 | 1,485 | 1,446 | 1,473 | 6,300 | 1,473 |
| 2025-01-08 | 1,493 | 1,493 | 1,473 | 1,473 | 2,500 | 1,473 |
| 2025-01-07 | 1,488 | 1,500 | 1,488 | 1,493 | 8,100 | 1,493 |
| 2025-01-06 | 1,465 | 1,477 | 1,454 | 1,477 | 9,300 | 1,477 |
分割・併合履歴 ： [2023-06-29]1株→3株