壽屋(7809)の株価時系列情報
壽屋(7809)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,813 | 1,885 | 1,780 | 1,799 | 17,100 |
| 2024/05/01 | 1,905 | 1,905 | 1,792 | 1,830 | 39,800 |
| 2024/04/30 | 1,928 | 1,928 | 1,906 | 1,916 | 7,800 |
| 2024/04/26 | 1,935 | 1,935 | 1,902 | 1,928 | 4,700 |
| 2024/04/25 | 1,928 | 1,952 | 1,919 | 1,935 | 7,400 |
| 2024/04/24 | 1,940 | 1,955 | 1,928 | 1,934 | 7,100 |
| 2024/04/23 | 1,938 | 1,938 | 1,902 | 1,933 | 5,300 |
| 2024/04/22 | 1,894 | 1,919 | 1,877 | 1,919 | 11,900 |
| 2024/04/19 | 1,861 | 1,871 | 1,821 | 1,869 | 18,100 |
| 2024/04/18 | 1,883 | 1,894 | 1,857 | 1,869 | 10,900 |
| 2024/04/17 | 1,940 | 1,940 | 1,860 | 1,883 | 22,300 |
| 2024/04/16 | 1,950 | 1,990 | 1,932 | 1,933 | 14,800 |
| 2024/04/15 | 1,951 | 1,984 | 1,932 | 1,939 | 20,100 |
| 2024/04/12 | 1,960 | 1,999 | 1,916 | 1,950 | 21,500 |
| 2024/04/11 | 1,945 | 1,969 | 1,938 | 1,960 | 14,700 |
| 2024/04/10 | 1,963 | 1,967 | 1,934 | 1,936 | 11,300 |
| 2024/04/09 | 1,949 | 1,978 | 1,912 | 1,971 | 29,000 |
| 2024/04/08 | 1,900 | 1,973 | 1,900 | 1,925 | 35,100 |
| 2024/04/05 | 1,850 | 1,936 | 1,850 | 1,882 | 30,900 |
| 2024/04/04 | 1,831 | 1,906 | 1,816 | 1,870 | 20,200 |
| 2024/04/03 | 1,841 | 1,870 | 1,806 | 1,833 | 21,700 |
| 2024/04/02 | 1,875 | 1,910 | 1,831 | 1,869 | 26,100 |
| 2024/04/01 | 1,877 | 1,879 | 1,826 | 1,851 | 16,000 |
| 2024/03/29 | 1,842 | 1,865 | 1,838 | 1,847 | 12,900 |
| 2024/03/28 | 1,793 | 1,850 | 1,792 | 1,842 | 15,500 |
| 2024/03/27 | 1,803 | 1,819 | 1,767 | 1,782 | 13,000 |
| 2024/03/26 | 1,770 | 1,850 | 1,770 | 1,813 | 19,600 |
| 2024/03/25 | 1,839 | 1,859 | 1,782 | 1,782 | 18,300 |
| 2024/03/22 | 1,810 | 1,899 | 1,800 | 1,839 | 31,200 |
| 2024/03/21 | 1,767 | 1,803 | 1,759 | 1,794 | 15,800 |
| 2024/03/19 | 1,786 | 1,786 | 1,745 | 1,756 | 13,300 |
| 2024/03/18 | 1,806 | 1,830 | 1,778 | 1,793 | 13,800 |
| 2024/03/15 | 1,807 | 1,832 | 1,795 | 1,800 | 12,000 |
| 2024/03/14 | 1,780 | 1,820 | 1,780 | 1,807 | 16,500 |
| 2024/03/13 | 1,811 | 1,814 | 1,765 | 1,771 | 19,000 |
| 2024/03/12 | 1,674 | 1,811 | 1,666 | 1,811 | 28,400 |
| 2024/03/11 | 1,710 | 1,713 | 1,674 | 1,674 | 22,300 |
| 2024/03/08 | 1,785 | 1,785 | 1,713 | 1,720 | 18,800 |
| 2024/03/07 | 1,820 | 1,820 | 1,751 | 1,784 | 43,000 |
| 2024/03/06 | 1,828 | 1,850 | 1,788 | 1,798 | 20,900 |
| 2024/03/05 | 1,821 | 1,821 | 1,785 | 1,810 | 10,900 |
| 2024/03/04 | 1,800 | 1,851 | 1,785 | 1,806 | 19,400 |
| 2024/03/01 | 1,925 | 1,925 | 1,785 | 1,800 | 45,500 |
| 2024/02/29 | 1,950 | 1,981 | 1,900 | 1,925 | 29,000 |
| 2024/02/28 | 2,045 | 2,080 | 1,974 | 1,974 | 64,100 |
| 2024/02/27 | 1,960 | 2,042 | 1,959 | 2,031 | 99,600 |
| 2024/02/26 | 1,865 | 1,950 | 1,841 | 1,935 | 48,600 |
| 2024/02/22 | 1,832 | 1,900 | 1,825 | 1,856 | 53,300 |
| 2024/02/21 | 1,755 | 1,847 | 1,731 | 1,829 | 56,900 |
| 2024/02/20 | 1,700 | 1,769 | 1,699 | 1,755 | 31,500 |
| 2024/02/19 | 1,691 | 1,715 | 1,660 | 1,705 | 30,700 |
| 2024/02/16 | 1,591 | 1,728 | 1,591 | 1,690 | 96,200 |
| 2024/02/15 | 1,430 | 1,607 | 1,430 | 1,583 | 83,100 |
| 2024/02/14 | 1,690 | 1,699 | 1,620 | 1,645 | 49,500 |
| 2024/02/13 | 1,770 | 1,770 | 1,686 | 1,743 | 49,900 |
| 2024/02/09 | 1,734 | 1,773 | 1,724 | 1,770 | 24,600 |
| 2024/02/08 | 1,730 | 1,750 | 1,713 | 1,734 | 21,100 |
| 2024/02/07 | 1,729 | 1,736 | 1,708 | 1,718 | 25,500 |
| 2024/02/06 | 1,695 | 1,738 | 1,695 | 1,729 | 29,100 |
| 2024/02/05 | 1,710 | 1,712 | 1,665 | 1,695 | 16,400 |
| 2024/02/02 | 1,646 | 1,714 | 1,646 | 1,692 | 40,700 |
| 2024/02/01 | 1,651 | 1,688 | 1,626 | 1,649 | 20,200 |
| 2024/01/31 | 1,695 | 1,720 | 1,649 | 1,672 | 30,600 |
| 2024/01/30 | 1,696 | 1,708 | 1,668 | 1,689 | 32,500 |
| 2024/01/29 | 1,660 | 1,680 | 1,633 | 1,677 | 39,100 |
| 2024/01/26 | 1,650 | 1,661 | 1,625 | 1,640 | 28,300 |
| 2024/01/25 | 1,604 | 1,656 | 1,600 | 1,649 | 37,500 |
| 2024/01/24 | 1,582 | 1,626 | 1,582 | 1,605 | 34,400 |
| 2024/01/23 | 1,620 | 1,620 | 1,571 | 1,581 | 42,800 |
| 2024/01/22 | 1,580 | 1,627 | 1,580 | 1,622 | 37,200 |
| 2024/01/19 | 1,570 | 1,591 | 1,560 | 1,565 | 17,700 |
| 2024/01/18 | 1,554 | 1,589 | 1,554 | 1,565 | 21,700 |
| 2024/01/17 | 1,590 | 1,596 | 1,535 | 1,539 | 19,900 |
| 2024/01/16 | 1,569 | 1,599 | 1,565 | 1,570 | 18,100 |
| 2024/01/15 | 1,560 | 1,566 | 1,531 | 1,565 | 23,400 |
| 2024/01/12 | 1,581 | 1,603 | 1,540 | 1,555 | 54,800 |
| 2024/01/11 | 1,635 | 1,635 | 1,563 | 1,585 | 67,200 |
| 2024/01/10 | 1,637 | 1,660 | 1,625 | 1,625 | 29,300 |
| 2024/01/09 | 1,609 | 1,640 | 1,609 | 1,632 | 18,600 |
| 2024/01/05 | 1,631 | 1,682 | 1,606 | 1,606 | 61,300 |
| 2024/01/04 | 1,614 | 1,658 | 1,614 | 1,648 | 22,900 |