9828 元気寿司(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,911 | 2,962 | 2,844 | 2,891 | 79,100 | 2,891 |
| 2024-05-01 | 2,962 | 2,970 | 2,885 | 2,906 | 102,200 | 2,906 |
| 2024-04-30 | 2,966 | 2,985 | 2,920 | 2,971 | 74,600 | 2,971 |
| 2024-04-26 | 2,957 | 2,992 | 2,925 | 2,978 | 50,800 | 2,978 |
| 2024-04-25 | 3,005 | 3,015 | 2,951 | 2,951 | 51,400 | 2,951 |
| 2024-04-24 | 3,050 | 3,055 | 3,010 | 3,015 | 31,500 | 3,015 |
| 2024-04-23 | 3,025 | 3,060 | 2,975 | 3,035 | 64,100 | 3,035 |
| 2024-04-22 | 2,914 | 2,989 | 2,864 | 2,976 | 99,600 | 2,976 |
| 2024-04-19 | 2,976 | 2,976 | 2,835 | 2,891 | 111,600 | 2,891 |
| 2024-04-18 | 2,910 | 2,995 | 2,903 | 2,991 | 81,000 | 2,991 |
| 2024-04-17 | 3,010 | 3,015 | 2,930 | 2,932 | 96,800 | 2,932 |
| 2024-04-16 | 3,090 | 3,090 | 2,971 | 2,988 | 115,100 | 2,988 |
| 2024-04-15 | 3,085 | 3,155 | 3,085 | 3,110 | 46,100 | 3,110 |
| 2024-04-12 | 3,065 | 3,120 | 3,065 | 3,115 | 62,800 | 3,115 |
| 2024-04-11 | 3,045 | 3,075 | 3,025 | 3,065 | 53,900 | 3,065 |
| 2024-04-10 | 3,100 | 3,115 | 3,055 | 3,070 | 55,800 | 3,070 |
| 2024-04-09 | 3,075 | 3,140 | 3,075 | 3,120 | 42,200 | 3,120 |
| 2024-04-08 | 3,140 | 3,140 | 3,085 | 3,125 | 47,100 | 3,125 |
| 2024-04-05 | 3,000 | 3,115 | 2,977 | 3,080 | 97,700 | 3,080 |
| 2024-04-04 | 3,100 | 3,100 | 3,045 | 3,065 | 83,100 | 3,065 |
| 2024-04-03 | 3,050 | 3,150 | 3,050 | 3,085 | 97,700 | 3,085 |
| 2024-04-02 | 3,155 | 3,180 | 3,040 | 3,055 | 87,100 | 3,055 |
| 2024-04-01 | 3,215 | 3,230 | 3,105 | 3,135 | 99,200 | 3,135 |
| 2024-03-29 | 3,195 | 3,260 | 3,185 | 3,235 | 70,600 | 3,235 |
| 2024-03-28 | 3,245 | 3,285 | 3,165 | 3,170 | 139,000 | 3,170 |
| 2024-03-27 | 3,290 | 3,330 | 3,275 | 3,300 | 183,900 | 3,300 |
| 2024-03-26 | 3,220 | 3,270 | 3,185 | 3,260 | 75,500 | 3,260 |
| 2024-03-25 | 3,270 | 3,285 | 3,235 | 3,235 | 130,500 | 3,235 |
| 2024-03-22 | 3,325 | 3,365 | 3,275 | 3,295 | 130,100 | 3,295 |
| 2024-03-21 | 3,410 | 3,435 | 3,345 | 3,345 | 134,600 | 3,345 |
| 2024-03-19 | 3,285 | 3,380 | 3,285 | 3,340 | 102,600 | 3,340 |
| 2024-03-18 | 3,370 | 3,390 | 3,270 | 3,300 | 170,500 | 3,300 |
| 2024-03-15 | 3,375 | 3,500 | 3,350 | 3,375 | 96,700 | 3,375 |
| 2024-03-14 | 3,315 | 3,410 | 3,295 | 3,385 | 91,500 | 3,385 |
| 2024-03-13 | 3,330 | 3,345 | 3,275 | 3,290 | 96,900 | 3,290 |
| 2024-03-12 | 3,300 | 3,355 | 3,220 | 3,325 | 122,600 | 3,325 |
| 2024-03-11 | 3,505 | 3,530 | 3,335 | 3,370 | 144,000 | 3,370 |
| 2024-03-08 | 3,535 | 3,575 | 3,430 | 3,560 | 115,800 | 3,560 |
| 2024-03-07 | 3,545 | 3,625 | 3,505 | 3,580 | 105,100 | 3,580 |
| 2024-03-06 | 3,620 | 3,660 | 3,555 | 3,560 | 117,600 | 3,560 |
| 2024-03-05 | 3,610 | 3,630 | 3,525 | 3,600 | 76,700 | 3,600 |
| 2024-03-04 | 3,650 | 3,650 | 3,595 | 3,625 | 69,600 | 3,625 |
| 2024-03-01 | 3,715 | 3,730 | 3,565 | 3,645 | 107,000 | 3,645 |
| 2024-02-29 | 3,585 | 3,720 | 3,560 | 3,685 | 191,500 | 3,685 |
| 2024-02-28 | 3,450 | 3,530 | 3,420 | 3,525 | 100,600 | 3,525 |
| 2024-02-27 | 3,565 | 3,585 | 3,455 | 3,475 | 109,900 | 3,475 |
| 2024-02-26 | 3,580 | 3,640 | 3,555 | 3,580 | 104,300 | 3,580 |
| 2024-02-22 | 3,520 | 3,585 | 3,475 | 3,555 | 98,700 | 3,555 |
| 2024-02-21 | 3,520 | 3,545 | 3,440 | 3,510 | 89,000 | 3,510 |
| 2024-02-20 | 3,460 | 3,505 | 3,415 | 3,490 | 80,300 | 3,490 |
| 2024-02-19 | 3,420 | 3,570 | 3,420 | 3,455 | 125,700 | 3,455 |
| 2024-02-16 | 3,445 | 3,495 | 3,425 | 3,430 | 81,700 | 3,430 |
| 2024-02-15 | 3,435 | 3,435 | 3,355 | 3,415 | 103,100 | 3,415 |
| 2024-02-14 | 3,500 | 3,500 | 3,415 | 3,445 | 111,500 | 3,445 |
| 2024-02-13 | 3,610 | 3,635 | 3,470 | 3,525 | 101,200 | 3,525 |
| 2024-02-09 | 3,460 | 3,635 | 3,460 | 3,565 | 113,000 | 3,565 |
| 2024-02-08 | 3,565 | 3,575 | 3,450 | 3,450 | 137,000 | 3,450 |
| 2024-02-07 | 3,630 | 3,670 | 3,550 | 3,560 | 129,900 | 3,560 |
| 2024-02-06 | 3,700 | 3,735 | 3,650 | 3,650 | 97,300 | 3,650 |
| 2024-02-05 | 3,845 | 3,845 | 3,705 | 3,730 | 141,100 | 3,730 |
| 2024-02-02 | 3,805 | 3,890 | 3,750 | 3,855 | 175,500 | 3,855 |
| 2024-02-01 | 3,965 | 4,015 | 3,765 | 3,765 | 258,600 | 3,765 |
| 2024-01-31 | 3,810 | 4,110 | 3,785 | 4,015 | 682,500 | 4,015 |
| 2024-01-30 | 3,675 | 3,745 | 3,650 | 3,715 | 204,300 | 3,715 |
| 2024-01-29 | 3,600 | 3,730 | 3,565 | 3,615 | 131,900 | 3,615 |
| 2024-01-26 | 3,625 | 3,625 | 3,520 | 3,550 | 95,200 | 3,550 |
| 2024-01-25 | 3,585 | 3,650 | 3,560 | 3,625 | 85,400 | 3,625 |
| 2024-01-24 | 3,830 | 3,890 | 3,610 | 3,625 | 172,900 | 3,625 |
| 2024-01-23 | 3,815 | 3,890 | 3,790 | 3,790 | 95,100 | 3,790 |
| 2024-01-22 | 3,760 | 3,825 | 3,745 | 3,810 | 85,000 | 3,810 |
| 2024-01-19 | 3,885 | 3,900 | 3,775 | 3,775 | 101,400 | 3,775 |
| 2024-01-18 | 3,875 | 3,925 | 3,835 | 3,865 | 127,000 | 3,865 |
| 2024-01-17 | 3,625 | 3,945 | 3,625 | 3,905 | 261,400 | 3,905 |
| 2024-01-16 | 3,660 | 3,660 | 3,590 | 3,595 | 87,500 | 3,595 |
| 2024-01-15 | 3,470 | 3,690 | 3,465 | 3,645 | 141,100 | 3,645 |
| 2024-01-12 | 3,510 | 3,590 | 3,470 | 3,485 | 95,200 | 3,485 |
| 2024-01-11 | 3,550 | 3,550 | 3,445 | 3,505 | 113,900 | 3,505 |
| 2024-01-10 | 3,540 | 3,560 | 3,490 | 3,500 | 117,000 | 3,500 |
| 2024-01-09 | 3,530 | 3,655 | 3,505 | 3,540 | 228,300 | 3,540 |
| 2024-01-05 | 3,220 | 3,400 | 3,200 | 3,390 | 146,900 | 3,390 |
| 2024-01-04 | 3,125 | 3,190 | 3,070 | 3,165 | 94,300 | 3,165 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.25株
