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
2024-03-281,7931,8501,7921,84215,5001,842
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