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 |
|---|---|---|---|---|---|
| 2025/08/05 | 1,666 | 1,667 | 1,658 | 1,663 | 5,500 |
| 2025/08/04 | 1,643 | 1,647 | 1,617 | 1,647 | 18,100 |
| 2025/08/01 | 1,704 | 1,704 | 1,669 | 1,669 | 11,800 |
| 2025/07/31 | 1,698 | 1,709 | 1,687 | 1,704 | 21,900 |
| 2025/07/30 | 1,690 | 1,700 | 1,673 | 1,685 | 8,800 |
| 2025/07/29 | 1,692 | 1,700 | 1,678 | 1,679 | 10,400 |
| 2025/07/28 | 1,696 | 1,745 | 1,678 | 1,700 | 42,900 |
| 2025/07/25 | 1,661 | 1,689 | 1,646 | 1,675 | 17,300 |
| 2025/07/24 | 1,650 | 1,688 | 1,632 | 1,636 | 26,100 |
| 2025/07/23 | 1,680 | 1,740 | 1,634 | 1,641 | 66,100 |
| 2025/07/22 | 1,629 | 1,700 | 1,590 | 1,649 | 49,800 |
| 2025/07/18 | 1,598 | 1,619 | 1,579 | 1,619 | 14,800 |
| 2025/07/17 | 1,628 | 1,628 | 1,550 | 1,565 | 22,800 |
| 2025/07/16 | 1,600 | 1,630 | 1,592 | 1,630 | 16,500 |
| 2025/07/15 | 1,560 | 1,594 | 1,544 | 1,592 | 19,100 |
| 2025/07/14 | 1,530 | 1,554 | 1,530 | 1,553 | 17,000 |
| 2025/07/11 | 1,529 | 1,535 | 1,519 | 1,521 | 8,700 |
| 2025/07/10 | 1,520 | 1,523 | 1,515 | 1,523 | 1,500 |
| 2025/07/09 | 1,530 | 1,530 | 1,513 | 1,520 | 1,500 |
| 2025/07/08 | 1,493 | 1,524 | 1,486 | 1,524 | 7,800 |
| 2025/07/07 | 1,515 | 1,529 | 1,515 | 1,525 | 1,100 |
| 2025/07/04 | 1,507 | 1,515 | 1,507 | 1,515 | 2,200 |
| 2025/07/03 | 1,520 | 1,520 | 1,505 | 1,505 | 3,900 |
| 2025/07/02 | 1,520 | 1,539 | 1,520 | 1,520 | 6,500 |
| 2025/07/01 | 1,540 | 1,540 | 1,520 | 1,530 | 8,400 |
| 2025/06/30 | 1,528 | 1,544 | 1,519 | 1,530 | 9,900 |
| 2025/06/27 | 1,523 | 1,528 | 1,519 | 1,520 | 9,000 |
| 2025/06/26 | 1,550 | 1,572 | 1,550 | 1,570 | 20,300 |
| 2025/06/25 | 1,538 | 1,550 | 1,531 | 1,535 | 12,800 |
| 2025/06/24 | 1,543 | 1,549 | 1,531 | 1,540 | 15,900 |
| 2025/06/23 | 1,550 | 1,550 | 1,533 | 1,543 | 11,100 |
| 2025/06/20 | 1,545 | 1,552 | 1,535 | 1,552 | 20,900 |
| 2025/06/19 | 1,570 | 1,580 | 1,545 | 1,545 | 19,000 |
| 2025/06/18 | 1,591 | 1,600 | 1,574 | 1,574 | 16,100 |
| 2025/06/17 | 1,591 | 1,592 | 1,570 | 1,591 | 16,200 |
| 2025/06/16 | 1,552 | 1,559 | 1,551 | 1,553 | 10,100 |
| 2025/06/13 | 1,542 | 1,552 | 1,538 | 1,545 | 9,700 |
| 2025/06/12 | 1,540 | 1,549 | 1,539 | 1,543 | 10,200 |
| 2025/06/11 | 1,530 | 1,548 | 1,530 | 1,540 | 7,200 |
| 2025/06/10 | 1,530 | 1,539 | 1,529 | 1,531 | 6,000 |
| 2025/06/09 | 1,540 | 1,542 | 1,520 | 1,531 | 9,400 |
| 2025/06/06 | 1,518 | 1,530 | 1,510 | 1,510 | 7,500 |
| 2025/06/05 | 1,542 | 1,542 | 1,521 | 1,526 | 3,500 |
| 2025/06/04 | 1,540 | 1,545 | 1,539 | 1,540 | 5,300 |
| 2025/06/03 | 1,505 | 1,539 | 1,505 | 1,538 | 5,100 |
| 2025/06/02 | 1,501 | 1,517 | 1,501 | 1,505 | 4,500 |
| 2025/05/30 | 1,500 | 1,526 | 1,499 | 1,501 | 9,800 |
| 2025/05/29 | 1,510 | 1,520 | 1,504 | 1,505 | 7,100 |
| 2025/05/28 | 1,507 | 1,517 | 1,501 | 1,515 | 9,200 |
| 2025/05/27 | 1,503 | 1,522 | 1,497 | 1,507 | 12,700 |
| 2025/05/26 | 1,497 | 1,520 | 1,495 | 1,503 | 21,000 |
| 2025/05/23 | 1,504 | 1,519 | 1,499 | 1,519 | 8,200 |
| 2025/05/22 | 1,500 | 1,520 | 1,500 | 1,504 | 10,700 |
| 2025/05/21 | 1,503 | 1,515 | 1,497 | 1,512 | 13,200 |
| 2025/05/20 | 1,526 | 1,535 | 1,500 | 1,504 | 7,200 |
| 2025/05/19 | 1,550 | 1,568 | 1,491 | 1,521 | 23,400 |
| 2025/05/16 | 1,600 | 1,600 | 1,450 | 1,550 | 49,500 |
| 2025/05/15 | 1,551 | 1,655 | 1,545 | 1,623 | 44,800 |
| 2025/05/14 | 1,538 | 1,546 | 1,517 | 1,546 | 3,000 |
| 2025/05/13 | 1,529 | 1,570 | 1,500 | 1,538 | 30,700 |
| 2025/05/12 | 1,521 | 1,550 | 1,511 | 1,525 | 9,300 |
| 2025/05/09 | 1,504 | 1,522 | 1,480 | 1,507 | 8,300 |
| 2025/05/08 | 1,509 | 1,514 | 1,485 | 1,504 | 2,100 |
| 2025/05/07 | 1,482 | 1,528 | 1,482 | 1,514 | 5,200 |
| 2025/05/02 | 1,504 | 1,527 | 1,484 | 1,488 | 9,900 |
| 2025/05/01 | 1,538 | 1,549 | 1,510 | 1,515 | 7,700 |
| 2025/04/30 | 1,570 | 1,573 | 1,530 | 1,537 | 13,600 |
| 2025/04/28 | 1,480 | 1,565 | 1,466 | 1,565 | 30,200 |
| 2025/04/25 | 1,459 | 1,479 | 1,459 | 1,472 | 2,200 |
| 2025/04/24 | 1,488 | 1,490 | 1,454 | 1,459 | 8,500 |
| 2025/04/23 | 1,506 | 1,506 | 1,480 | 1,490 | 5,600 |
| 2025/04/22 | 1,478 | 1,510 | 1,478 | 1,493 | 6,800 |
| 2025/04/21 | 1,464 | 1,478 | 1,460 | 1,478 | 6,700 |
| 2025/04/18 | 1,459 | 1,464 | 1,438 | 1,464 | 7,600 |
| 2025/04/17 | 1,411 | 1,455 | 1,411 | 1,455 | 3,800 |
| 2025/04/16 | 1,447 | 1,447 | 1,410 | 1,411 | 3,400 |
| 2025/04/15 | 1,436 | 1,458 | 1,436 | 1,436 | 6,200 |
| 2025/04/14 | 1,465 | 1,476 | 1,435 | 1,440 | 12,800 |
| 2025/04/11 | 1,431 | 1,464 | 1,391 | 1,460 | 8,000 |
| 2025/04/10 | 1,489 | 1,489 | 1,430 | 1,431 | 14,400 |
| 2025/04/09 | 1,429 | 1,429 | 1,372 | 1,399 | 7,400 |
| 2025/04/08 | 1,343 | 1,436 | 1,340 | 1,436 | 29,900 |
| 2025/04/07 | 1,291 | 1,349 | 1,280 | 1,283 | 40,400 |
| 2025/04/04 | 1,452 | 1,473 | 1,349 | 1,400 | 45,900 |
| 2025/04/03 | 1,452 | 1,519 | 1,450 | 1,475 | 23,200 |
| 2025/04/02 | 1,515 | 1,546 | 1,492 | 1,492 | 35,500 |
| 2025/04/01 | 1,500 | 1,578 | 1,489 | 1,555 | 40,800 |
| 2025/03/31 | 1,509 | 1,509 | 1,470 | 1,470 | 18,900 |
| 2025/03/28 | 1,502 | 1,512 | 1,491 | 1,495 | 16,300 |
| 2025/03/27 | 1,468 | 1,515 | 1,466 | 1,515 | 25,400 |
| 2025/03/26 | 1,425 | 1,450 | 1,419 | 1,445 | 21,100 |
| 2025/03/25 | 1,400 | 1,448 | 1,393 | 1,425 | 25,900 |
| 2025/03/24 | 1,392 | 1,397 | 1,366 | 1,370 | 22,200 |
| 2025/03/21 | 1,370 | 1,419 | 1,370 | 1,389 | 36,200 |
| 2025/03/19 | 1,350 | 1,355 | 1,336 | 1,350 | 9,500 |
| 2025/03/18 | 1,330 | 1,350 | 1,324 | 1,340 | 16,200 |
| 2025/03/17 | 1,319 | 1,334 | 1,310 | 1,329 | 20,600 |
| 2025/03/14 | 1,291 | 1,293 | 1,285 | 1,289 | 8,400 |
| 2025/03/13 | 1,284 | 1,295 | 1,283 | 1,291 | 13,700 |
| 2025/03/12 | 1,287 | 1,292 | 1,277 | 1,283 | 10,400 |
| 2025/03/11 | 1,287 | 1,297 | 1,272 | 1,297 | 11,700 |
| 2025/03/10 | 1,301 | 1,301 | 1,281 | 1,290 | 10,800 |
| 2025/03/07 | 1,305 | 1,306 | 1,295 | 1,301 | 5,300 |
| 2025/03/06 | 1,303 | 1,313 | 1,303 | 1,305 | 4,500 |
| 2025/03/05 | 1,306 | 1,307 | 1,301 | 1,303 | 4,100 |
| 2025/03/04 | 1,302 | 1,307 | 1,290 | 1,306 | 8,200 |
| 2025/03/03 | 1,293 | 1,325 | 1,293 | 1,304 | 10,200 |
| 2025/02/28 | 1,295 | 1,295 | 1,269 | 1,281 | 18,900 |
| 2025/02/27 | 1,293 | 1,301 | 1,288 | 1,301 | 11,200 |
| 2025/02/26 | 1,310 | 1,310 | 1,280 | 1,295 | 18,600 |
| 2025/02/25 | 1,296 | 1,310 | 1,291 | 1,310 | 11,000 |
| 2025/02/21 | 1,324 | 1,324 | 1,295 | 1,295 | 26,500 |
| 2025/02/20 | 1,330 | 1,340 | 1,320 | 1,324 | 11,800 |
| 2025/02/19 | 1,340 | 1,348 | 1,320 | 1,339 | 12,200 |
| 2025/02/18 | 1,358 | 1,358 | 1,303 | 1,337 | 33,000 |
| 2025/02/17 | 1,380 | 1,409 | 1,359 | 1,360 | 48,900 |
| 2025/02/14 | 1,434 | 1,450 | 1,421 | 1,450 | 13,600 |
| 2025/02/13 | 1,427 | 1,446 | 1,415 | 1,446 | 12,800 |
| 2025/02/12 | 1,450 | 1,450 | 1,425 | 1,427 | 11,100 |
| 2025/02/10 | 1,428 | 1,450 | 1,425 | 1,450 | 10,300 |
| 2025/02/07 | 1,423 | 1,429 | 1,422 | 1,428 | 12,300 |
| 2025/02/06 | 1,425 | 1,431 | 1,419 | 1,428 | 13,600 |
| 2025/02/05 | 1,431 | 1,431 | 1,418 | 1,424 | 9,100 |
| 2025/02/04 | 1,433 | 1,440 | 1,429 | 1,431 | 9,600 |
| 2025/02/03 | 1,430 | 1,433 | 1,415 | 1,433 | 9,700 |
| 2025/01/31 | 1,427 | 1,430 | 1,425 | 1,430 | 3,800 |
| 2025/01/30 | 1,428 | 1,433 | 1,425 | 1,427 | 6,800 |
| 2025/01/29 | 1,430 | 1,439 | 1,426 | 1,426 | 5,800 |
| 2025/01/28 | 1,440 | 1,440 | 1,429 | 1,430 | 4,500 |
| 2025/01/27 | 1,447 | 1,447 | 1,429 | 1,443 | 8,600 |
| 2025/01/24 | 1,431 | 1,437 | 1,421 | 1,432 | 6,500 |
| 2025/01/23 | 1,427 | 1,428 | 1,416 | 1,425 | 6,500 |
| 2025/01/22 | 1,428 | 1,440 | 1,419 | 1,427 | 4,300 |
| 2025/01/21 | 1,428 | 1,430 | 1,411 | 1,428 | 11,700 |
| 2025/01/20 | 1,448 | 1,448 | 1,415 | 1,429 | 11,900 |
| 2025/01/17 | 1,431 | 1,448 | 1,425 | 1,448 | 5,300 |
| 2025/01/16 | 1,445 | 1,449 | 1,435 | 1,435 | 7,800 |
| 2025/01/15 | 1,441 | 1,449 | 1,432 | 1,432 | 2,700 |
| 2025/01/14 | 1,464 | 1,465 | 1,423 | 1,431 | 13,000 |
| 2025/01/10 | 1,474 | 1,480 | 1,457 | 1,460 | 5,300 |
| 2025/01/09 | 1,481 | 1,485 | 1,446 | 1,473 | 6,300 |
| 2025/01/08 | 1,493 | 1,493 | 1,473 | 1,473 | 2,500 |
| 2025/01/07 | 1,488 | 1,500 | 1,488 | 1,493 | 8,100 |
| 2025/01/06 | 1,465 | 1,477 | 1,454 | 1,477 | 9,300 |
| 2024/12/30 | 1,458 | 1,458 | 1,442 | 1,450 | 9,100 |
| 2024/12/27 | 1,452 | 1,467 | 1,450 | 1,458 | 7,900 |
| 2024/12/26 | 1,460 | 1,460 | 1,448 | 1,452 | 13,100 |
| 2024/12/25 | 1,460 | 1,460 | 1,440 | 1,455 | 8,300 |
| 2024/12/24 | 1,459 | 1,459 | 1,433 | 1,459 | 9,800 |
| 2024/12/23 | 1,459 | 1,459 | 1,448 | 1,456 | 8,200 |
| 2024/12/20 | 1,431 | 1,449 | 1,430 | 1,446 | 6,200 |
| 2024/12/19 | 1,415 | 1,432 | 1,414 | 1,425 | 6,600 |
| 2024/12/18 | 1,430 | 1,430 | 1,420 | 1,424 | 6,700 |
| 2024/12/17 | 1,425 | 1,455 | 1,425 | 1,430 | 10,100 |
| 2024/12/16 | 1,444 | 1,444 | 1,428 | 1,429 | 9,800 |
| 2024/12/13 | 1,460 | 1,460 | 1,441 | 1,444 | 13,800 |
| 2024/12/12 | 1,475 | 1,475 | 1,460 | 1,460 | 6,700 |
| 2024/12/11 | 1,476 | 1,479 | 1,468 | 1,468 | 9,200 |
| 2024/12/10 | 1,476 | 1,476 | 1,468 | 1,476 | 5,400 |
| 2024/12/09 | 1,465 | 1,469 | 1,460 | 1,468 | 7,800 |
| 2024/12/06 | 1,474 | 1,479 | 1,464 | 1,465 | 10,600 |
| 2024/12/05 | 1,515 | 1,520 | 1,458 | 1,468 | 30,200 |
| 2024/12/04 | 1,503 | 1,507 | 1,462 | 1,485 | 12,300 |
| 2024/12/03 | 1,440 | 1,491 | 1,440 | 1,491 | 15,900 |
| 2024/12/02 | 1,413 | 1,449 | 1,413 | 1,439 | 11,100 |
| 2024/11/29 | 1,423 | 1,424 | 1,414 | 1,414 | 10,700 |
| 2024/11/28 | 1,420 | 1,430 | 1,419 | 1,422 | 13,500 |
| 2024/11/27 | 1,466 | 1,466 | 1,416 | 1,417 | 30,500 |
| 2024/11/26 | 1,491 | 1,491 | 1,459 | 1,466 | 23,300 |
| 2024/11/25 | 1,540 | 1,540 | 1,480 | 1,496 | 18,400 |
| 2024/11/22 | 1,542 | 1,549 | 1,542 | 1,542 | 2,200 |
| 2024/11/21 | 1,554 | 1,555 | 1,542 | 1,542 | 4,800 |
| 2024/11/20 | 1,568 | 1,569 | 1,548 | 1,554 | 4,100 |
| 2024/11/19 | 1,550 | 1,573 | 1,549 | 1,565 | 2,400 |
| 2024/11/18 | 1,580 | 1,580 | 1,510 | 1,552 | 8,700 |
| 2024/11/15 | 1,418 | 1,570 | 1,418 | 1,540 | 63,900 |
| 2024/11/14 | 1,607 | 1,610 | 1,590 | 1,610 | 9,300 |
| 2024/11/13 | 1,594 | 1,600 | 1,577 | 1,592 | 8,900 |
| 2024/11/12 | 1,599 | 1,599 | 1,582 | 1,584 | 4,200 |
| 2024/11/11 | 1,591 | 1,598 | 1,581 | 1,581 | 2,200 |
| 2024/11/08 | 1,562 | 1,590 | 1,562 | 1,587 | 7,200 |
| 2024/11/07 | 1,564 | 1,570 | 1,560 | 1,562 | 3,100 |
| 2024/11/06 | 1,557 | 1,569 | 1,557 | 1,565 | 5,100 |
| 2024/11/05 | 1,565 | 1,565 | 1,557 | 1,557 | 1,700 |
| 2024/11/01 | 1,565 | 1,567 | 1,555 | 1,565 | 3,900 |
| 2024/10/31 | 1,561 | 1,565 | 1,560 | 1,565 | 3,700 |
| 2024/10/30 | 1,555 | 1,566 | 1,550 | 1,562 | 4,400 |
| 2024/10/29 | 1,535 | 1,562 | 1,535 | 1,562 | 3,200 |
| 2024/10/28 | 1,577 | 1,577 | 1,543 | 1,549 | 11,300 |
| 2024/10/25 | 1,533 | 1,533 | 1,499 | 1,524 | 5,600 |
| 2024/10/24 | 1,530 | 1,536 | 1,501 | 1,530 | 5,600 |
| 2024/10/23 | 1,557 | 1,557 | 1,513 | 1,527 | 7,300 |
| 2024/10/22 | 1,579 | 1,579 | 1,552 | 1,558 | 4,500 |
| 2024/10/21 | 1,579 | 1,580 | 1,548 | 1,579 | 13,000 |
| 2024/10/18 | 1,577 | 1,578 | 1,565 | 1,578 | 7,900 |
| 2024/10/17 | 1,578 | 1,578 | 1,553 | 1,576 | 8,600 |
| 2024/10/16 | 1,548 | 1,574 | 1,544 | 1,574 | 11,500 |
| 2024/10/15 | 1,514 | 1,555 | 1,514 | 1,548 | 12,800 |
| 2024/10/11 | 1,520 | 1,525 | 1,513 | 1,513 | 6,500 |
| 2024/10/10 | 1,530 | 1,531 | 1,514 | 1,514 | 7,700 |