7809 (株)壽屋 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
2024-10-081,5331,5401,5141,5148,2001,514
2024-10-071,5401,5401,5201,5315,7001,531
2024-10-041,5551,5551,5151,53413,1001,534
2024-10-031,5441,5441,5251,5385,1001,538
2024-10-021,4901,5301,4901,51910,9001,519
2024-10-011,4991,5401,4651,51232,2001,512
2024-09-301,4871,4991,4601,49937,7001,499
2024-09-271,5601,5601,4871,50160,8001,501
2024-09-261,5901,6001,5301,55537,7001,555
2024-09-251,6061,6231,5581,59015,5001,590
2024-09-241,6741,6741,6001,61615,5001,616
2024-09-201,6511,6551,6311,6559,2001,655
2024-09-191,6471,6701,6341,6645,0001,664
2024-09-181,6531,6531,6221,6477,8001,647
2024-09-171,7041,7041,6131,6178,6001,617
2024-09-131,5991,6101,5701,5843,8001,584
2024-09-121,6001,6191,5921,5994,4001,599
2024-09-111,6591,6591,5691,58310,8001,583
2024-09-101,6221,6771,6221,6608,0001,660
2024-09-091,6211,6801,6191,6548,7001,654
2024-09-061,6701,6791,6301,6576,0001,657
2024-09-051,6701,6871,6651,6705,6001,670
2024-09-041,7151,7291,6701,6709,9001,670
2024-09-031,7591,7651,7321,7354,8001,735
2024-09-021,7701,7701,7541,7595,4001,759
2024-08-301,7431,7701,7431,7704,1001,770
2024-08-291,7221,7641,7221,7644,6001,764
2024-08-281,7241,7641,7241,7592,1001,759
2024-08-271,7651,7791,7071,7404,4001,740
2024-08-261,7721,7801,7621,7805,6001,780
2024-08-231,7481,7641,7401,7592,9001,759
2024-08-221,7751,7751,7401,7488,9001,748
2024-08-211,7401,7601,6961,7606,9001,760
2024-08-201,7321,7361,6801,72718,2001,727
2024-08-191,7011,7581,6911,69214,3001,692
2024-08-161,7231,7811,7231,73020,6001,730
2024-08-151,5921,8071,5921,72356,9001,723
2024-08-141,5001,5621,4931,5629,7001,562
2024-08-131,4961,4991,4791,4854,8001,485
2024-08-091,4961,5001,4531,4726,5001,472
2024-08-081,4341,4841,4341,47011,4001,470
2024-08-071,3981,4721,3961,4647,0001,464
2024-08-061,3451,4751,3451,42020,9001,420
2024-08-051,4981,4981,2851,29146,9001,291
2024-08-021,5391,5871,5141,54128,3001,541
2024-08-011,6131,6131,5501,56622,4001,566
2024-07-311,6311,6571,6091,60911,4001,609
2024-07-301,6771,6771,6381,64111,0001,641
2024-07-291,7001,7091,6501,6777,9001,677
2024-07-261,6961,7071,6901,6994,6001,699
2024-07-251,7181,7181,6851,71010,6001,710
2024-07-241,7601,7731,7181,73312,3001,733
2024-07-231,7361,7511,7231,7276,1001,727
2024-07-221,7521,7601,7101,73616,6001,736
2024-07-191,8031,8181,7521,75242,4001,752
2024-07-181,8411,8591,8211,82115,2001,821
2024-07-171,8401,8731,8391,8506,9001,850
2024-07-161,8631,8741,8521,8582,3001,858
2024-07-121,8401,8791,8401,8637,1001,863
2024-07-111,8471,8621,8301,8404,6001,840
2024-07-101,8781,8781,8331,8475,9001,847
2024-07-091,8781,8781,8551,8564,8001,856
2024-07-081,8701,8731,8451,8558,1001,855
2024-07-051,8391,8601,8301,8306,7001,830
2024-07-041,8251,8621,8211,8588,3001,858
2024-07-031,8401,8681,8311,86511,2001,865
2024-07-021,9161,9161,8071,83914,7001,839
2024-07-011,9011,9661,8601,89640,4001,896
2024-06-281,9111,9161,8621,88716,4001,887
2024-06-271,9101,9401,9101,93010,8001,930
2024-06-261,9181,9491,9161,94529,3001,945
2024-06-251,9191,9221,8931,91016,1001,910
2024-06-241,8701,9201,8701,91912,1001,919
2024-06-211,9001,9501,8651,88328,6001,883
2024-06-201,8691,9051,8601,8997,2001,899
2024-06-191,8411,8471,8261,8386,9001,838
2024-06-181,8321,8511,8321,8424,6001,842
2024-06-171,8391,8391,8101,8254,0001,825
2024-06-141,8431,8471,8391,8395,8001,839
2024-06-131,8311,8491,8311,8413,4001,841
2024-06-121,8121,8501,8121,8474,6001,847
2024-06-111,8051,8221,8031,8127,2001,812
2024-06-101,8051,8201,8011,8054,4001,805
2024-06-071,8021,8201,8001,8054,3001,805
2024-06-061,8111,8401,8111,8115,7001,811
2024-06-051,8751,8901,8111,84712,1001,847
2024-06-041,8661,9181,8661,8758,7001,875
2024-06-031,8311,8851,8121,86616,7001,866
2024-05-311,8071,8201,8041,8103,0001,810
2024-05-301,7971,8201,7811,82010,4001,820
2024-05-291,7911,7971,7811,7914,4001,791
2024-05-281,7921,7921,7721,7891,4001,789
2024-05-271,7801,7941,7621,7855,5001,785
2024-05-241,7501,7791,7501,7794,0001,779
2024-05-231,7611,7881,7561,7626,1001,762
2024-05-221,7691,7841,7531,7695,1001,769
2024-05-211,8021,8071,7661,7728,6001,772
2024-05-201,7601,8151,7601,79413,2001,794
2024-05-171,7401,7751,7261,7594,3001,759
2024-05-161,7461,7871,7171,76227,5001,762
2024-05-151,8351,8351,7621,76223,3001,762
2024-05-141,8271,8541,8241,8326,0001,832
2024-05-131,8261,8401,8111,82710,0001,827
2024-05-101,7921,8331,7921,8236,7001,823
2024-05-091,7991,8151,7741,78810,4001,788
2024-05-081,8171,8401,7961,79614,2001,796
2024-05-071,8051,8401,8001,81713,6001,817
2024-05-021,8131,8851,7801,79917,1001,799
2024-05-011,9051,9051,7921,83039,8001,830
2024-04-301,9281,9281,9061,9167,8001,916
2024-04-261,9351,9351,9021,9284,7001,928
2024-04-251,9281,9521,9191,9357,4001,935
2024-04-241,9401,9551,9281,9347,1001,934
2024-04-231,9381,9381,9021,9335,3001,933
2024-04-221,8941,9191,8771,91911,9001,919
2024-04-191,8611,8711,8211,86918,1001,869
2024-04-181,8831,8941,8571,86910,9001,869
2024-04-171,9401,9401,8601,88322,3001,883
2024-04-161,9501,9901,9321,93314,8001,933
2024-04-151,9511,9841,9321,93920,1001,939
2024-04-121,9601,9991,9161,95021,5001,950
2024-04-111,9451,9691,9381,96014,7001,960
2024-04-101,9631,9671,9341,93611,3001,936
2024-04-091,9491,9781,9121,97129,0001,971
2024-04-081,9001,9731,9001,92535,1001,925
2024-04-051,8501,9361,8501,88230,9001,882
2024-04-041,8311,9061,8161,87020,2001,870
2024-04-031,8411,8701,8061,83321,7001,833
2024-04-021,8751,9101,8311,86926,1001,869
2024-04-011,8771,8791,8261,85116,0001,851
2024-03-291,8421,8651,8381,84712,9001,847
2024-03-281,7931,8501,7921,84215,5001,842
2024-03-271,8031,8191,7671,78213,0001,782
2024-03-261,7701,8501,7701,81319,6001,813
2024-03-251,8391,8591,7821,78218,3001,782
2024-03-221,8101,8991,8001,83931,2001,839
2024-03-211,7671,8031,7591,79415,8001,794
2024-03-191,7861,7861,7451,75613,3001,756
2024-03-181,8061,8301,7781,79313,8001,793
2024-03-151,8071,8321,7951,80012,0001,800
2024-03-141,7801,8201,7801,80716,5001,807
2024-03-131,8111,8141,7651,77119,0001,771
2024-03-121,6741,8111,6661,81128,4001,811
2024-03-111,7101,7131,6741,67422,3001,674
2024-03-081,7851,7851,7131,72018,8001,720
2024-03-071,8201,8201,7511,78443,0001,784
2024-03-061,8281,8501,7881,79820,9001,798
2024-03-051,8211,8211,7851,81010,9001,810
2024-03-041,8001,8511,7851,80619,4001,806
2024-03-011,9251,9251,7851,80045,5001,800
2024-02-291,9501,9811,9001,92529,0001,925
2024-02-282,0452,0801,9741,97464,1001,974
2024-02-271,9602,0421,9592,03199,6002,031
2024-02-261,8651,9501,8411,93548,6001,935
2024-02-221,8321,9001,8251,85653,3001,856
2024-02-211,7551,8471,7311,82956,9001,829
2024-02-201,7001,7691,6991,75531,5001,755
2024-02-191,6911,7151,6601,70530,7001,705
2024-02-161,5911,7281,5911,69096,2001,690
2024-02-151,4301,6071,4301,58383,1001,583
2024-02-141,6901,6991,6201,64549,5001,645
2024-02-131,7701,7701,6861,74349,9001,743
2024-02-091,7341,7731,7241,77024,6001,770
2024-02-081,7301,7501,7131,73421,1001,734
2024-02-071,7291,7361,7081,71825,5001,718
2024-02-061,6951,7381,6951,72929,1001,729
2024-02-051,7101,7121,6651,69516,4001,695
2024-02-021,6461,7141,6461,69240,7001,692
2024-02-011,6511,6881,6261,64920,2001,649
2024-01-311,6951,7201,6491,67230,6001,672
2024-01-301,6961,7081,6681,68932,5001,689
2024-01-291,6601,6801,6331,67739,1001,677
2024-01-261,6501,6611,6251,64028,3001,640
2024-01-251,6041,6561,6001,64937,5001,649
2024-01-241,5821,6261,5821,60534,4001,605
2024-01-231,6201,6201,5711,58142,8001,581
2024-01-221,5801,6271,5801,62237,2001,622
2024-01-191,5701,5911,5601,56517,7001,565
2024-01-181,5541,5891,5541,56521,7001,565
2024-01-171,5901,5961,5351,53919,9001,539
2024-01-161,5691,5991,5651,57018,1001,570
2024-01-151,5601,5661,5311,56523,4001,565
2024-01-121,5811,6031,5401,55554,8001,555
2024-01-111,6351,6351,5631,58567,2001,585
2024-01-101,6371,6601,6251,62529,3001,625
2024-01-091,6091,6401,6091,63218,6001,632
2024-01-051,6311,6821,6061,60661,3001,606
2024-01-041,6141,6581,6141,64822,9001,648

分割・併合履歴 : [2023-06-29]1株→3株