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
2025-02-171,3801,4091,3591,36048,9001,360
2025-02-141,4341,4501,4211,45013,6001,450
2025-02-131,4271,4461,4151,44612,8001,446
2025-02-121,4501,4501,4251,42711,1001,427
2025-02-101,4281,4501,4251,45010,3001,450
2025-02-071,4231,4291,4221,42812,3001,428
2025-02-061,4251,4311,4191,42813,6001,428
2025-02-051,4311,4311,4181,4249,1001,424
2025-02-041,4331,4401,4291,4319,6001,431
2025-02-031,4301,4331,4151,4339,7001,433
2025-01-311,4271,4301,4251,4303,8001,430
2025-01-301,4281,4331,4251,4276,8001,427
2025-01-291,4301,4391,4261,4265,8001,426
2025-01-281,4401,4401,4291,4304,5001,430
2025-01-271,4471,4471,4291,4438,6001,443
2025-01-241,4311,4371,4211,4326,5001,432
2025-01-231,4271,4281,4161,4256,5001,425
2025-01-221,4281,4401,4191,4274,3001,427
2025-01-211,4281,4301,4111,42811,7001,428
2025-01-201,4481,4481,4151,42911,9001,429
2025-01-171,4311,4481,4251,4485,3001,448
2025-01-161,4451,4491,4351,4357,8001,435
2025-01-151,4411,4491,4321,4322,7001,432
2025-01-141,4641,4651,4231,43113,0001,431
2025-01-101,4741,4801,4571,4605,3001,460
2025-01-091,4811,4851,4461,4736,3001,473
2025-01-081,4931,4931,4731,4732,5001,473
2025-01-071,4881,5001,4881,4938,1001,493
2025-01-061,4651,4771,4541,4779,3001,477

分割・併合履歴 : [2023-06-29]1株→3株