一家ホールディングス(7127)の株価時系列情報
一家ホールディングス(7127)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 |
---|---|---|---|---|---|
2022/12/30 | 623 | 623 | 614 | 620 | 7,700 |
2022/12/29 | 613 | 620 | 611 | 620 | 6,200 |
2022/12/28 | 611 | 613 | 608 | 610 | 16,900 |
2022/12/27 | 612 | 616 | 611 | 612 | 6,400 |
2022/12/26 | 616 | 619 | 612 | 614 | 6,300 |
2022/12/23 | 608 | 615 | 607 | 611 | 9,500 |
2022/12/22 | 611 | 615 | 607 | 615 | 10,100 |
2022/12/21 | 615 | 616 | 610 | 610 | 10,100 |
2022/12/20 | 619 | 624 | 613 | 615 | 16,300 |
2022/12/19 | 628 | 630 | 619 | 619 | 7,500 |
2022/12/16 | 625 | 628 | 621 | 624 | 6,900 |
2022/12/15 | 625 | 630 | 622 | 629 | 4,100 |
2022/12/14 | 620 | 623 | 620 | 623 | 2,900 |
2022/12/13 | 624 | 625 | 619 | 620 | 5,700 |
2022/12/12 | 622 | 629 | 620 | 624 | 8,200 |
2022/12/09 | 620 | 624 | 619 | 623 | 11,800 |
2022/12/08 | 625 | 625 | 619 | 622 | 11,300 |
2022/12/07 | 625 | 627 | 625 | 625 | 5,000 |
2022/12/06 | 637 | 637 | 626 | 628 | 6,400 |
2022/12/05 | 637 | 645 | 628 | 628 | 10,000 |
2022/12/02 | 641 | 642 | 626 | 637 | 14,200 |
2022/12/01 | 628 | 641 | 628 | 641 | 8,100 |
2022/11/30 | 630 | 630 | 621 | 625 | 7,500 |
2022/11/29 | 630 | 631 | 625 | 625 | 7,200 |
2022/11/28 | 641 | 641 | 631 | 631 | 7,800 |
2022/11/25 | 645 | 645 | 638 | 641 | 12,600 |
2022/11/24 | 641 | 647 | 638 | 645 | 16,000 |
2022/11/22 | 635 | 642 | 631 | 642 | 10,400 |
2022/11/21 | 620 | 638 | 620 | 630 | 15,200 |
2022/11/18 | 624 | 631 | 621 | 626 | 13,400 |
2022/11/17 | 605 | 618 | 605 | 618 | 10,100 |
2022/11/16 | 609 | 617 | 600 | 612 | 12,000 |
2022/11/15 | 618 | 620 | 605 | 617 | 16,400 |
2022/11/14 | 625 | 628 | 619 | 619 | 13,900 |
2022/11/11 | 626 | 638 | 625 | 635 | 19,400 |
2022/11/10 | 625 | 627 | 621 | 622 | 5,100 |
2022/11/09 | 631 | 631 | 622 | 625 | 5,900 |
2022/11/08 | 637 | 639 | 626 | 631 | 6,400 |
2022/11/07 | 642 | 642 | 633 | 637 | 6,400 |
2022/11/04 | 625 | 644 | 625 | 628 | 15,800 |
2022/11/02 | 615 | 620 | 610 | 618 | 9,100 |
2022/11/01 | 607 | 615 | 606 | 608 | 11,400 |
2022/10/31 | 623 | 623 | 606 | 606 | 8,100 |
2022/10/28 | 613 | 617 | 602 | 602 | 38,200 |
2022/10/27 | 623 | 628 | 617 | 619 | 7,200 |
2022/10/26 | 629 | 629 | 617 | 622 | 7,100 |
2022/10/25 | 636 | 636 | 619 | 628 | 6,600 |
2022/10/24 | 617 | 627 | 617 | 626 | 10,000 |
2022/10/21 | 622 | 628 | 612 | 618 | 13,300 |
2022/10/20 | 651 | 651 | 618 | 632 | 30,700 |
2022/10/19 | 657 | 658 | 647 | 651 | 8,500 |
2022/10/18 | 658 | 660 | 652 | 654 | 8,100 |
2022/10/17 | 643 | 658 | 643 | 650 | 6,100 |
2022/10/14 | 651 | 658 | 642 | 653 | 13,600 |
2022/10/13 | 653 | 658 | 642 | 647 | 8,700 |
2022/10/12 | 679 | 687 | 653 | 662 | 19,300 |
2022/10/11 | 678 | 689 | 660 | 689 | 13,600 |
2022/10/07 | 664 | 684 | 660 | 678 | 13,300 |
2022/10/06 | 649 | 664 | 649 | 664 | 8,400 |
2022/10/05 | 663 | 664 | 648 | 651 | 10,400 |
2022/10/04 | 631 | 655 | 626 | 648 | 12,800 |
2022/10/03 | 635 | 635 | 625 | 634 | 11,700 |
2022/09/30 | 647 | 659 | 644 | 645 | 18,500 |
2022/09/29 | 651 | 663 | 627 | 661 | 73,000 |
2022/09/28 | 715 | 715 | 655 | 655 | 60,400 |
2022/09/27 | 724 | 724 | 700 | 713 | 24,500 |
2022/09/26 | 752 | 752 | 725 | 725 | 34,000 |
2022/09/22 | 749 | 758 | 740 | 745 | 23,100 |
2022/09/21 | 772 | 777 | 750 | 760 | 39,300 |
2022/09/20 | 716 | 777 | 712 | 777 | 99,700 |
2022/09/16 | 712 | 713 | 708 | 709 | 12,600 |
2022/09/15 | 711 | 715 | 707 | 712 | 6,500 |
2022/09/14 | 710 | 715 | 705 | 709 | 10,200 |
2022/09/13 | 706 | 713 | 703 | 713 | 12,300 |
2022/09/12 | 715 | 715 | 705 | 706 | 8,800 |
2022/09/09 | 700 | 713 | 700 | 703 | 17,800 |
2022/09/08 | 693 | 706 | 686 | 699 | 22,500 |
2022/09/07 | 700 | 700 | 675 | 675 | 17,500 |
2022/09/06 | 684 | 709 | 684 | 699 | 19,000 |
2022/09/05 | 693 | 693 | 684 | 684 | 11,600 |
2022/09/02 | 700 | 709 | 683 | 683 | 30,800 |
2022/09/01 | 724 | 724 | 700 | 706 | 22,500 |
2022/08/31 | 708 | 728 | 704 | 726 | 39,200 |
2022/08/30 | 710 | 715 | 691 | 707 | 46,100 |
2022/08/29 | 655 | 725 | 645 | 681 | 87,600 |
2022/08/26 | 636 | 660 | 636 | 654 | 35,300 |
2022/08/25 | 625 | 630 | 622 | 628 | 21,700 |
2022/08/24 | 615 | 622 | 613 | 620 | 17,700 |
2022/08/23 | 620 | 624 | 610 | 611 | 27,800 |
2022/08/22 | 605 | 610 | 600 | 610 | 12,700 |
2022/08/19 | 605 | 605 | 596 | 601 | 7,500 |
2022/08/18 | 591 | 595 | 591 | 592 | 5,000 |
2022/08/17 | 594 | 596 | 590 | 590 | 5,800 |
2022/08/16 | 596 | 596 | 587 | 594 | 5,500 |
2022/08/15 | 588 | 600 | 583 | 586 | 20,700 |
2022/08/12 | 600 | 610 | 598 | 602 | 25,500 |
2022/08/10 | 598 | 598 | 590 | 595 | 6,000 |
2022/08/09 | 597 | 597 | 591 | 592 | 6,200 |
2022/08/08 | 586 | 590 | 586 | 589 | 6,900 |
2022/08/05 | 583 | 585 | 579 | 585 | 2,700 |
2022/08/04 | 584 | 584 | 575 | 582 | 3,700 |
2022/08/03 | 575 | 580 | 575 | 576 | 4,400 |
2022/08/02 | 585 | 585 | 575 | 577 | 6,000 |
2022/08/01 | 586 | 586 | 579 | 584 | 6,200 |
2022/07/29 | 579 | 579 | 573 | 579 | 3,900 |
2022/07/28 | 579 | 579 | 572 | 575 | 4,100 |
2022/07/27 | 581 | 581 | 572 | 572 | 5,100 |
2022/07/26 | 571 | 572 | 566 | 567 | 4,800 |
2022/07/25 | 570 | 570 | 563 | 567 | 6,100 |
2022/07/22 | 571 | 571 | 564 | 568 | 5,100 |
2022/07/21 | 562 | 570 | 562 | 568 | 2,900 |
2022/07/20 | 565 | 574 | 562 | 562 | 10,000 |
2022/07/19 | 568 | 569 | 560 | 560 | 8,900 |
2022/07/15 | 570 | 575 | 566 | 567 | 5,700 |
2022/07/14 | 566 | 572 | 566 | 570 | 6,900 |
2022/07/13 | 566 | 569 | 564 | 566 | 3,500 |
2022/07/12 | 570 | 572 | 563 | 566 | 9,600 |
2022/07/11 | 590 | 590 | 570 | 570 | 8,700 |
2022/07/08 | 572 | 575 | 563 | 563 | 17,000 |
2022/07/07 | 583 | 584 | 570 | 575 | 9,100 |
2022/07/06 | 583 | 586 | 582 | 583 | 4,700 |
2022/07/05 | 583 | 586 | 582 | 583 | 5,200 |
2022/07/04 | 597 | 597 | 583 | 586 | 6,100 |
2022/07/01 | 584 | 585 | 580 | 582 | 4,200 |
2022/06/30 | 591 | 596 | 584 | 584 | 6,500 |
2022/06/29 | 591 | 595 | 590 | 595 | 11,200 |
2022/06/28 | 594 | 594 | 584 | 587 | 3,200 |
2022/06/27 | 580 | 595 | 580 | 584 | 4,600 |
2022/06/24 | 588 | 594 | 585 | 585 | 7,400 |
2022/06/23 | 590 | 590 | 586 | 588 | 1,900 |
2022/06/22 | 598 | 599 | 580 | 580 | 7,800 |
2022/06/21 | 565 | 588 | 560 | 588 | 6,300 |
2022/06/20 | 568 | 571 | 563 | 563 | 8,600 |
2022/06/17 | 581 | 582 | 568 | 569 | 35,600 |
2022/06/16 | 590 | 590 | 581 | 585 | 3,700 |
2022/06/15 | 579 | 584 | 574 | 580 | 7,800 |
2022/06/14 | 586 | 586 | 570 | 577 | 13,300 |
2022/06/13 | 586 | 590 | 584 | 586 | 7,600 |
2022/06/10 | 583 | 592 | 579 | 586 | 15,400 |
2022/06/09 | 599 | 599 | 584 | 596 | 7,900 |
2022/06/08 | 588 | 604 | 586 | 599 | 30,900 |
2022/06/07 | 578 | 587 | 572 | 586 | 17,600 |
2022/06/06 | 560 | 570 | 557 | 570 | 19,400 |
2022/06/03 | 559 | 559 | 555 | 558 | 4,500 |
2022/06/02 | 554 | 555 | 551 | 555 | 3,900 |
2022/06/01 | 554 | 558 | 549 | 556 | 5,200 |
2022/05/31 | 559 | 559 | 549 | 551 | 6,800 |
2022/05/30 | 551 | 554 | 541 | 554 | 9,700 |
2022/05/27 | 543 | 543 | 537 | 541 | 4,000 |
2022/05/26 | 548 | 548 | 535 | 540 | 5,500 |
2022/05/25 | 557 | 557 | 544 | 547 | 5,700 |
2022/05/24 | 537 | 550 | 535 | 550 | 12,200 |
2022/05/23 | 535 | 536 | 530 | 536 | 5,700 |
2022/05/20 | 530 | 533 | 529 | 533 | 2,300 |
2022/05/19 | 535 | 535 | 530 | 530 | 4,200 |
2022/05/18 | 535 | 535 | 531 | 533 | 3,600 |
2022/05/17 | 536 | 536 | 529 | 531 | 5,200 |
2022/05/16 | 532 | 533 | 529 | 532 | 5,800 |
2022/05/13 | 529 | 532 | 524 | 532 | 6,700 |
2022/05/12 | 525 | 530 | 525 | 529 | 5,100 |
2022/05/11 | 526 | 536 | 526 | 527 | 5,000 |
2022/05/10 | 529 | 532 | 526 | 532 | 4,600 |
2022/05/09 | 535 | 538 | 528 | 535 | 5,500 |
2022/05/06 | 536 | 536 | 526 | 535 | 7,800 |
2022/05/02 | 524 | 528 | 523 | 528 | 3,900 |
2022/04/28 | 526 | 527 | 522 | 525 | 4,200 |
2022/04/27 | 519 | 526 | 518 | 526 | 11,900 |
2022/04/26 | 524 | 524 | 520 | 524 | 5,800 |
2022/04/25 | 520 | 522 | 519 | 519 | 3,800 |
2022/04/22 | 524 | 524 | 520 | 522 | 2,800 |
2022/04/21 | 522 | 524 | 520 | 524 | 4,300 |
2022/04/20 | 520 | 523 | 519 | 522 | 4,200 |
2022/04/19 | 521 | 521 | 517 | 520 | 2,300 |
2022/04/18 | 520 | 520 | 517 | 517 | 3,200 |
2022/04/15 | 517 | 520 | 517 | 518 | 2,800 |
2022/04/14 | 518 | 519 | 517 | 517 | 4,400 |
2022/04/13 | 517 | 520 | 516 | 520 | 8,000 |
2022/04/12 | 520 | 520 | 517 | 517 | 5,500 |
2022/04/11 | 517 | 521 | 516 | 520 | 6,900 |
2022/04/08 | 520 | 520 | 517 | 520 | 8,300 |
2022/04/07 | 518 | 522 | 517 | 518 | 6,300 |
2022/04/06 | 521 | 523 | 518 | 522 | 9,900 |
2022/04/05 | 519 | 522 | 519 | 521 | 8,900 |
2022/04/04 | 519 | 522 | 517 | 520 | 15,200 |
2022/04/01 | 525 | 527 | 520 | 521 | 11,100 |
2022/03/31 | 525 | 534 | 525 | 526 | 13,800 |
2022/03/30 | 551 | 553 | 517 | 533 | 87,900 |
2022/03/29 | 555 | 565 | 554 | 561 | 30,200 |
2022/03/28 | 557 | 557 | 552 | 555 | 15,500 |
2022/03/25 | 554 | 558 | 552 | 554 | 11,000 |
2022/03/24 | 558 | 558 | 554 | 556 | 7,700 |
2022/03/23 | 550 | 559 | 550 | 557 | 15,000 |
2022/03/22 | 558 | 558 | 551 | 554 | 8,700 |
2022/03/18 | 553 | 555 | 548 | 553 | 100,300 |
2022/03/17 | 548 | 555 | 547 | 552 | 10,500 |
2022/03/16 | 536 | 545 | 536 | 545 | 12,100 |
2022/03/15 | 530 | 534 | 528 | 533 | 9,800 |
2022/03/14 | 531 | 532 | 525 | 532 | 8,900 |
2022/03/11 | 527 | 528 | 524 | 524 | 10,600 |
2022/03/10 | 521 | 527 | 520 | 525 | 8,700 |
2022/03/09 | 518 | 523 | 517 | 518 | 8,000 |
2022/03/08 | 526 | 527 | 514 | 526 | 21,700 |
2022/03/07 | 538 | 540 | 523 | 526 | 15,700 |
2022/03/04 | 540 | 540 | 534 | 536 | 6,300 |
2022/03/03 | 539 | 539 | 535 | 539 | 4,900 |
2022/03/02 | 525 | 533 | 525 | 530 | 3,700 |
2022/03/01 | 528 | 530 | 527 | 530 | 7,700 |
2022/02/28 | 530 | 530 | 522 | 525 | 8,100 |
2022/02/25 | 523 | 528 | 523 | 528 | 4,800 |
2022/02/24 | 527 | 527 | 516 | 523 | 13,200 |
2022/02/22 | 524 | 524 | 520 | 521 | 9,500 |
2022/02/21 | 525 | 531 | 522 | 524 | 4,800 |
2022/02/18 | 526 | 526 | 523 | 524 | 7,900 |
2022/02/17 | 528 | 532 | 525 | 526 | 5,400 |
2022/02/16 | 532 | 533 | 527 | 527 | 9,500 |
2022/02/15 | 532 | 535 | 531 | 531 | 5,000 |
2022/02/14 | 534 | 534 | 530 | 531 | 7,600 |
2022/02/10 | 531 | 534 | 530 | 534 | 5,100 |
2022/02/09 | 532 | 532 | 530 | 532 | 4,500 |
2022/02/08 | 529 | 531 | 526 | 531 | 4,000 |
2022/02/07 | 527 | 531 | 525 | 527 | 5,400 |
2022/02/04 | 530 | 530 | 524 | 530 | 5,200 |
2022/02/03 | 532 | 532 | 525 | 527 | 6,900 |
2022/02/02 | 527 | 530 | 526 | 530 | 4,800 |
2022/02/01 | 523 | 529 | 523 | 529 | 4,200 |
2022/01/31 | 527 | 527 | 519 | 525 | 5,800 |
2022/01/28 | 530 | 530 | 516 | 517 | 14,400 |
2022/01/27 | 535 | 535 | 520 | 520 | 11,000 |
2022/01/26 | 522 | 537 | 521 | 537 | 13,000 |
2022/01/25 | 522 | 526 | 521 | 524 | 2,900 |
2022/01/24 | 529 | 529 | 522 | 526 | 7,100 |
2022/01/21 | 521 | 526 | 520 | 526 | 6,900 |
2022/01/20 | 523 | 524 | 521 | 521 | 3,300 |
2022/01/19 | 525 | 528 | 522 | 522 | 7,700 |
2022/01/18 | 534 | 534 | 524 | 525 | 4,900 |
2022/01/17 | 524 | 527 | 524 | 527 | 5,200 |
2022/01/14 | 522 | 527 | 521 | 523 | 8,000 |
2022/01/13 | 525 | 532 | 522 | 522 | 5,000 |
2022/01/12 | 523 | 527 | 522 | 527 | 3,800 |
2022/01/11 | 513 | 522 | 513 | 516 | 5,800 |
2022/01/07 | 522 | 523 | 512 | 513 | 19,400 |
2022/01/06 | 521 | 525 | 520 | 522 | 7,700 |
2022/01/05 | 538 | 539 | 523 | 525 | 13,300 |
2022/01/04 | 529 | 534 | 525 | 533 | 17,200 |