7809 (株)壽屋 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
2023-09-221,9002,0801,9002,058158,0002,058
2023-09-211,9521,9551,9011,90576,3001,905
2023-09-201,9651,9911,9501,96772,1001,967
2023-09-192,0252,0501,9641,96977,9001,969
2023-09-152,0572,0592,0232,03949,2002,039
2023-09-142,1092,1112,0482,06537,7002,065
2023-09-131,9832,0761,9832,05959,9002,059
2023-09-121,9591,9961,9591,98337,4001,983
2023-09-112,0102,0161,9531,95979,5001,959
2023-09-082,0022,0271,9852,01374,4002,013
2023-09-072,0242,0592,0062,00953,5002,009
2023-09-062,0562,0782,0042,01791,0002,017
2023-09-052,0382,0852,0382,07880,9002,078
2023-09-042,0732,0992,0362,04057,2002,040
2023-09-012,0882,0892,0612,07042,8002,070
2023-08-312,0872,1102,0832,08835,4002,088
2023-08-302,0852,0972,0622,06729,8002,067
2023-08-292,0562,0832,0222,07355,8002,073
2023-08-282,0982,1232,0362,06563,9002,065
2023-08-252,1002,1262,0772,09979,6002,099
2023-08-242,1822,2002,1152,12451,8002,124
2023-08-232,1662,1962,1532,18238,2002,182
2023-08-222,1572,2082,1572,17247,6002,172
2023-08-212,1502,1832,1342,15561,7002,155
2023-08-182,1782,2052,1622,17440,4002,174
2023-08-172,2692,2952,2162,21651,2002,216
2023-08-162,3202,3452,2732,29043,6002,290
2023-08-152,2982,3802,2292,350126,0002,350
2023-08-142,3502,4502,3502,37383,2002,373
2023-08-102,3402,3792,2962,33853,3002,338
2023-08-092,2602,3712,2552,35351,0002,353
2023-08-082,3282,3352,2692,27039,1002,270
2023-08-072,3302,3432,2882,29650,1002,296
2023-08-042,3542,3852,3242,33018,4002,330
2023-08-032,3612,3612,3242,32727,5002,327
2023-08-022,4002,4182,3702,37428,7002,374
2023-08-012,3762,4362,3762,42027,3002,420
2023-07-312,3742,3872,3502,36835,7002,368
2023-07-282,4222,4222,3432,38043,5002,380
2023-07-272,4102,4432,4022,40427,5002,404
2023-07-262,4552,4552,4002,41239,5002,412
2023-07-252,3962,4592,3852,45137,5002,451
2023-07-242,3602,4112,3602,39632,0002,396
2023-07-212,4052,4052,3512,35556,3002,355
2023-07-202,3802,4442,3612,41735,1002,417
2023-07-192,4152,4162,3612,38076,2002,380
2023-07-182,4992,5002,4012,40867,1002,408
2023-07-142,5352,5742,4812,50055,6002,500
2023-07-132,5062,5632,4722,55540,3002,555
2023-07-122,6082,6192,5102,51148,5002,511
2023-07-112,5962,6392,5682,56839,5002,568
2023-07-102,6172,6302,5602,56248,6002,562
2023-07-072,5502,6552,5502,61738,6002,617
2023-07-062,6522,6642,5602,59474,1002,594
2023-07-052,7382,7382,6522,70063,5002,700
2023-07-042,7882,8152,7522,75246,9002,752
2023-07-032,8032,8502,7952,80443,6002,804
2023-06-302,8902,9392,7762,80366,4002,803
2023-06-292,9302,9502,8052,88561,8002,885
2023-06-289,0009,0008,7008,88016,1002,960
2023-06-279,0709,0708,8308,85013,7002,950
2023-06-269,2309,4208,9808,98025,9002,993.33
2023-06-239,6009,6008,9709,23035,3003,076.67
2023-06-228,5709,6008,5309,20089,9003,066.67
2023-06-218,2008,5408,1708,51023,3002,836.67
2023-06-208,2308,2608,0908,26018,9002,753.33
2023-06-198,2208,3008,0608,13019,6002,710
2023-06-168,1008,2408,0808,16012,2002,720
2023-06-158,2008,2308,0908,17010,8002,723.33
2023-06-148,2508,4408,2008,20022,6002,733.33
2023-06-138,1308,2808,0608,25023,3002,750
2023-06-128,0208,2108,0208,07022,8002,690
2023-06-097,8908,0307,8507,97014,7002,656.67
2023-06-088,1008,1007,8207,89013,6002,630
2023-06-078,1808,2908,0308,06025,1002,686.67
2023-06-067,8508,1407,7808,09028,0002,696.67
2023-06-057,7007,8507,6607,82019,5002,606.67
2023-06-027,5107,6707,5007,6309,6002,543.33
2023-06-017,5207,6107,5007,51014,7002,503.33
2023-05-317,6207,6407,5707,57010,2002,523.33
2023-05-307,7207,7707,6007,61013,6002,536.67
2023-05-297,8807,8807,7007,70020,9002,566.67
2023-05-267,6207,8807,6107,84020,7002,613.33
2023-05-257,7707,8207,5807,60026,5002,533.33
2023-05-247,7908,0507,7707,77023,6002,590
2023-05-237,8807,9207,7807,78025,4002,593.33
2023-05-228,0508,0907,8907,90030,1002,633.33
2023-05-198,0008,1307,9708,01021,7002,670
2023-05-188,1308,1707,8507,92048,0002,640
2023-05-177,9808,3407,8508,130152,2002,710
2023-05-168,2308,2308,2308,23019,2002,743.33
2023-05-159,6409,7909,6109,73033,3003,243.33
2023-05-129,6209,6709,5809,64011,8003,213.33
2023-05-119,5209,7509,5209,59014,9003,196.67
2023-05-109,5209,6009,4809,5106,3003,170
2023-05-099,6509,6909,5109,52011,6003,173.33
2023-05-089,4609,6009,3009,55020,4003,183.33
2023-05-029,3109,5109,3109,38013,2003,126.67
2023-05-019,5009,5609,2209,34026,5003,113.33
2023-04-289,4509,4909,3109,42015,5003,140
2023-04-279,3709,5009,3409,38010,1003,126.67
2023-04-269,2409,4209,1009,37018,0003,123.33
2023-04-259,3409,3409,1309,23023,7003,076.67
2023-04-249,3509,4409,2209,34019,6003,113.33
2023-04-219,7209,7209,2609,34051,1003,113.33
2023-04-209,6309,8309,5409,72027,0003,240
2023-04-199,6909,7509,4609,67050,3003,223.33
2023-04-189,8909,8909,3109,61068,0003,203.33
2023-04-179,70010,0809,6209,890111,5003,296.67
2023-04-149,3409,3409,1409,25016,4003,083.33
2023-04-139,2409,4009,1309,19047,1003,063.33
2023-04-129,0809,1708,9309,09020,4003,030
2023-04-119,0309,2809,0109,05033,9003,016.67
2023-04-108,9409,1608,8508,99042,6002,996.67
2023-04-078,8408,9408,7508,86021,6002,953.33
2023-04-068,5208,7908,3608,73027,9002,910
2023-04-058,8008,8008,5408,60029,0002,866.67
2023-04-049,2009,2308,8008,91037,4002,970
2023-04-039,2509,3009,0109,20040,9003,066.67
2023-03-319,1509,1808,8709,15030,0003,050
2023-03-308,8409,1608,8409,12044,8003,040
2023-03-298,7008,8508,6208,78027,5002,926.67
2023-03-288,7208,7208,4608,62029,3002,873.33
2023-03-278,4008,8008,2508,67049,5002,890
2023-03-248,5608,5708,0508,39066,1002,796.67
2023-03-237,9108,5007,9008,42052,1002,806.67
2023-03-227,7008,1407,7008,02041,1002,673.33
2023-03-207,9307,9307,4807,58032,7002,526.67
2023-03-177,8707,9607,7707,85036,7002,616.67
2023-03-167,6607,8707,6007,75037,8002,583.33
2023-03-158,2308,2307,9007,96026,5002,653.33
2023-03-148,4208,4208,0308,08032,2002,693.33
2023-03-138,2608,4008,1408,27041,3002,756.67
2023-03-108,8808,8808,4808,48045,2002,826.67
2023-03-099,2309,2608,7708,92064,0002,973.33
2023-03-088,9209,2908,9009,22038,4003,073.33
2023-03-079,1309,1508,9208,98034,0002,993.33
2023-03-069,2609,4709,1309,16039,5003,053.33
2023-03-039,3109,3409,0609,17046,0003,056.67
2023-03-029,4609,4609,2409,38024,7003,126.67
2023-03-019,7309,7509,4309,46024,6003,153.33
2023-02-289,6609,7809,4809,65030,9003,216.67
2023-02-279,7709,7709,2409,43043,4003,143.33
2023-02-249,93010,0309,6309,73035,5003,243.33
2023-02-229,6009,9809,5009,83039,1003,276.67
2023-02-2110,14010,2509,6409,69055,7003,230
2023-02-209,22010,0609,2209,99099,2003,330
2023-02-179,7809,8309,3009,370113,8003,123.33
2023-02-1610,28010,5609,5909,930170,8003,310
2023-02-1510,57010,78010,27010,270238,9003,423.33
2023-02-1412,40013,30012,34013,27052,5004,423.33
2023-02-1313,24013,33012,20012,38045,1004,126.67
2023-02-1013,03013,41013,03013,30017,0004,433.33
2023-02-0913,61013,61013,02013,22031,3004,406.67
2023-02-0813,49013,66013,31013,61015,5004,536.67
2023-02-0713,07013,88013,05013,40041,3004,466.67
2023-02-0612,97013,36012,97013,11015,3004,370
2023-02-0313,28013,28012,37012,91040,3004,303.33
2023-02-0213,16013,47012,92013,10028,9004,366.67
2023-02-0113,17013,35012,94012,98019,4004,326.67
2023-01-3113,23013,33012,70013,17036,7004,390
2023-01-3012,51013,39012,51013,16039,1004,386.67
2023-01-2712,19013,04012,19012,81046,8004,270
2023-01-2612,34012,38012,15012,2109,9004,070
2023-01-2511,95012,65011,80012,34030,0004,113.33
2023-01-2411,72012,10011,56012,04021,8004,013.33
2023-01-2311,54011,74011,40011,66018,1003,886.67
2023-01-2011,28011,40011,16011,4007,5003,800
2023-01-1911,26011,41011,19011,2909,0003,763.33
2023-01-1811,40011,40010,86011,26017,3003,753.33
2023-01-1711,41011,54011,30011,4109,5003,803.33
2023-01-1611,73011,73011,12011,22017,6003,740
2023-01-1311,47011,90011,12011,13020,2003,710
2023-01-1211,10011,46010,94011,31015,2003,770
2023-01-1111,07011,40011,07011,07015,2003,690
2023-01-1010,60011,16010,60011,0209,2003,673.33
2023-01-0610,60010,74010,26010,57012,7003,523.33
2023-01-0510,50010,78010,39010,3906,9003,463.33
2023-01-0411,17011,17010,30010,38012,4003,460

分割・併合履歴 : [2023-06-29]1株→3株