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 |
---|---|---|---|---|---|---|
2025-02-17 | 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