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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/12/29 | 1,700 | 1,713 | 1,607 | 1,614 | 60,800 |
| 2023/12/28 | 1,801 | 1,815 | 1,702 | 1,704 | 71,700 |
| 2023/12/27 | 1,755 | 1,847 | 1,724 | 1,815 | 80,600 |
| 2023/12/26 | 1,712 | 1,755 | 1,712 | 1,723 | 38,000 |
| 2023/12/25 | 1,745 | 1,780 | 1,711 | 1,712 | 45,700 |
| 2023/12/22 | 1,660 | 1,749 | 1,652 | 1,746 | 100,900 |
| 2023/12/21 | 1,654 | 1,689 | 1,638 | 1,673 | 49,600 |
| 2023/12/20 | 1,599 | 1,693 | 1,599 | 1,686 | 113,700 |
| 2023/12/19 | 1,532 | 1,606 | 1,520 | 1,568 | 59,700 |
| 2023/12/18 | 1,533 | 1,571 | 1,502 | 1,517 | 40,300 |
| 2023/12/15 | 1,540 | 1,545 | 1,502 | 1,544 | 64,500 |
| 2023/12/14 | 1,701 | 1,719 | 1,543 | 1,552 | 114,300 |
| 2023/12/13 | 1,934 | 1,940 | 1,701 | 1,741 | 383,300 |
| 2023/12/12 | 1,720 | 1,720 | 1,720 | 1,720 | 14,700 |
| 2023/12/11 | 1,407 | 1,454 | 1,407 | 1,420 | 37,000 |
| 2023/12/08 | 1,403 | 1,426 | 1,397 | 1,406 | 49,400 |
| 2023/12/07 | 1,421 | 1,424 | 1,391 | 1,391 | 48,500 |
| 2023/12/06 | 1,446 | 1,462 | 1,413 | 1,421 | 54,600 |
| 2023/12/05 | 1,470 | 1,494 | 1,447 | 1,453 | 36,800 |
| 2023/12/04 | 1,486 | 1,508 | 1,471 | 1,475 | 33,000 |
| 2023/12/01 | 1,515 | 1,515 | 1,490 | 1,490 | 35,700 |
| 2023/11/30 | 1,516 | 1,520 | 1,504 | 1,514 | 24,300 |
| 2023/11/29 | 1,538 | 1,555 | 1,516 | 1,520 | 29,400 |
| 2023/11/28 | 1,580 | 1,593 | 1,539 | 1,539 | 33,000 |
| 2023/11/27 | 1,609 | 1,610 | 1,564 | 1,564 | 29,400 |
| 2023/11/24 | 1,601 | 1,615 | 1,576 | 1,590 | 35,400 |
| 2023/11/22 | 1,591 | 1,616 | 1,585 | 1,592 | 36,700 |
| 2023/11/21 | 1,658 | 1,664 | 1,596 | 1,607 | 57,700 |
| 2023/11/20 | 1,630 | 1,710 | 1,629 | 1,658 | 91,800 |
| 2023/11/17 | 1,602 | 1,679 | 1,562 | 1,598 | 117,300 |
| 2023/11/16 | 1,490 | 1,745 | 1,481 | 1,582 | 401,400 |
| 2023/11/15 | 1,538 | 1,538 | 1,538 | 1,538 | 26,700 |
| 2023/11/14 | 2,115 | 2,119 | 2,030 | 2,038 | 46,000 |
| 2023/11/13 | 2,098 | 2,155 | 2,080 | 2,098 | 50,100 |
| 2023/11/10 | 2,080 | 2,090 | 2,050 | 2,073 | 21,300 |
| 2023/11/09 | 2,051 | 2,115 | 2,027 | 2,090 | 33,300 |
| 2023/11/08 | 2,137 | 2,138 | 2,031 | 2,071 | 40,000 |
| 2023/11/07 | 2,118 | 2,137 | 2,080 | 2,137 | 23,600 |
| 2023/11/06 | 2,070 | 2,126 | 2,056 | 2,101 | 37,600 |
| 2023/11/02 | 2,010 | 2,060 | 2,003 | 2,041 | 29,000 |
| 2023/11/01 | 2,035 | 2,045 | 1,990 | 1,995 | 32,500 |
| 2023/10/31 | 1,980 | 2,030 | 1,937 | 2,030 | 64,200 |
| 2023/10/30 | 2,030 | 2,030 | 1,968 | 1,975 | 28,500 |
| 2023/10/27 | 2,069 | 2,069 | 2,000 | 2,005 | 25,100 |
| 2023/10/26 | 2,100 | 2,100 | 2,003 | 2,030 | 60,000 |
| 2023/10/25 | 2,072 | 2,139 | 2,072 | 2,110 | 42,100 |
| 2023/10/24 | 2,030 | 2,079 | 1,972 | 2,058 | 52,600 |
| 2023/10/23 | 2,064 | 2,095 | 2,005 | 2,030 | 37,700 |
| 2023/10/20 | 1,998 | 2,054 | 1,986 | 2,020 | 46,500 |
| 2023/10/19 | 2,001 | 2,023 | 1,974 | 1,975 | 17,200 |
| 2023/10/18 | 1,988 | 2,038 | 1,988 | 2,024 | 23,500 |
| 2023/10/17 | 1,958 | 2,025 | 1,958 | 1,971 | 20,300 |
| 2023/10/16 | 1,943 | 1,986 | 1,940 | 1,956 | 25,900 |
| 2023/10/13 | 2,019 | 2,019 | 1,945 | 1,954 | 38,000 |
| 2023/10/12 | 2,037 | 2,037 | 1,993 | 2,010 | 36,800 |
| 2023/10/11 | 2,027 | 2,071 | 2,011 | 2,018 | 21,600 |
| 2023/10/10 | 2,016 | 2,065 | 2,016 | 2,036 | 41,700 |
| 2023/10/06 | 2,023 | 2,033 | 1,980 | 1,985 | 48,900 |
| 2023/10/05 | 2,026 | 2,062 | 2,010 | 2,033 | 50,500 |
| 2023/10/04 | 2,040 | 2,097 | 1,995 | 2,016 | 61,800 |
| 2023/10/03 | 2,150 | 2,160 | 2,082 | 2,104 | 55,500 |
| 2023/10/02 | 2,250 | 2,290 | 2,175 | 2,175 | 48,700 |
| 2023/09/29 | 2,213 | 2,274 | 2,212 | 2,228 | 45,400 |
| 2023/09/28 | 2,280 | 2,280 | 2,185 | 2,203 | 44,800 |
| 2023/09/27 | 2,136 | 2,258 | 2,130 | 2,246 | 63,300 |
| 2023/09/26 | 2,190 | 2,215 | 2,152 | 2,164 | 58,500 |
| 2023/09/25 | 2,056 | 2,188 | 2,044 | 2,180 | 73,200 |
| 2023/09/22 | 1,900 | 2,080 | 1,900 | 2,058 | 158,000 |
| 2023/09/21 | 1,952 | 1,955 | 1,901 | 1,905 | 76,300 |
| 2023/09/20 | 1,965 | 1,991 | 1,950 | 1,967 | 72,100 |
| 2023/09/19 | 2,025 | 2,050 | 1,964 | 1,969 | 77,900 |
| 2023/09/15 | 2,057 | 2,059 | 2,023 | 2,039 | 49,200 |
| 2023/09/14 | 2,109 | 2,111 | 2,048 | 2,065 | 37,700 |
| 2023/09/13 | 1,983 | 2,076 | 1,983 | 2,059 | 59,900 |
| 2023/09/12 | 1,959 | 1,996 | 1,959 | 1,983 | 37,400 |
| 2023/09/11 | 2,010 | 2,016 | 1,953 | 1,959 | 79,500 |
| 2023/09/08 | 2,002 | 2,027 | 1,985 | 2,013 | 74,400 |
| 2023/09/07 | 2,024 | 2,059 | 2,006 | 2,009 | 53,500 |
| 2023/09/06 | 2,056 | 2,078 | 2,004 | 2,017 | 91,000 |
| 2023/09/05 | 2,038 | 2,085 | 2,038 | 2,078 | 80,900 |
| 2023/09/04 | 2,073 | 2,099 | 2,036 | 2,040 | 57,200 |
| 2023/09/01 | 2,088 | 2,089 | 2,061 | 2,070 | 42,800 |
| 2023/08/31 | 2,087 | 2,110 | 2,083 | 2,088 | 35,400 |
| 2023/08/30 | 2,085 | 2,097 | 2,062 | 2,067 | 29,800 |
| 2023/08/29 | 2,056 | 2,083 | 2,022 | 2,073 | 55,800 |
| 2023/08/28 | 2,098 | 2,123 | 2,036 | 2,065 | 63,900 |
| 2023/08/25 | 2,100 | 2,126 | 2,077 | 2,099 | 79,600 |
| 2023/08/24 | 2,182 | 2,200 | 2,115 | 2,124 | 51,800 |
| 2023/08/23 | 2,166 | 2,196 | 2,153 | 2,182 | 38,200 |
| 2023/08/22 | 2,157 | 2,208 | 2,157 | 2,172 | 47,600 |
| 2023/08/21 | 2,150 | 2,183 | 2,134 | 2,155 | 61,700 |
| 2023/08/18 | 2,178 | 2,205 | 2,162 | 2,174 | 40,400 |
| 2023/08/17 | 2,269 | 2,295 | 2,216 | 2,216 | 51,200 |
| 2023/08/16 | 2,320 | 2,345 | 2,273 | 2,290 | 43,600 |
| 2023/08/15 | 2,298 | 2,380 | 2,229 | 2,350 | 126,000 |
| 2023/08/14 | 2,350 | 2,450 | 2,350 | 2,373 | 83,200 |
| 2023/08/10 | 2,340 | 2,379 | 2,296 | 2,338 | 53,300 |
| 2023/08/09 | 2,260 | 2,371 | 2,255 | 2,353 | 51,000 |
| 2023/08/08 | 2,328 | 2,335 | 2,269 | 2,270 | 39,100 |
| 2023/08/07 | 2,330 | 2,343 | 2,288 | 2,296 | 50,100 |
| 2023/08/04 | 2,354 | 2,385 | 2,324 | 2,330 | 18,400 |
| 2023/08/03 | 2,361 | 2,361 | 2,324 | 2,327 | 27,500 |
| 2023/08/02 | 2,400 | 2,418 | 2,370 | 2,374 | 28,700 |
| 2023/08/01 | 2,376 | 2,436 | 2,376 | 2,420 | 27,300 |
| 2023/07/31 | 2,374 | 2,387 | 2,350 | 2,368 | 35,700 |
| 2023/07/28 | 2,422 | 2,422 | 2,343 | 2,380 | 43,500 |
| 2023/07/27 | 2,410 | 2,443 | 2,402 | 2,404 | 27,500 |
| 2023/07/26 | 2,455 | 2,455 | 2,400 | 2,412 | 39,500 |
| 2023/07/25 | 2,396 | 2,459 | 2,385 | 2,451 | 37,500 |
| 2023/07/24 | 2,360 | 2,411 | 2,360 | 2,396 | 32,000 |
| 2023/07/21 | 2,405 | 2,405 | 2,351 | 2,355 | 56,300 |
| 2023/07/20 | 2,380 | 2,444 | 2,361 | 2,417 | 35,100 |
| 2023/07/19 | 2,415 | 2,416 | 2,361 | 2,380 | 76,200 |
| 2023/07/18 | 2,499 | 2,500 | 2,401 | 2,408 | 67,100 |
| 2023/07/14 | 2,535 | 2,574 | 2,481 | 2,500 | 55,600 |
| 2023/07/13 | 2,506 | 2,563 | 2,472 | 2,555 | 40,300 |
| 2023/07/12 | 2,608 | 2,619 | 2,510 | 2,511 | 48,500 |
| 2023/07/11 | 2,596 | 2,639 | 2,568 | 2,568 | 39,500 |
| 2023/07/10 | 2,617 | 2,630 | 2,560 | 2,562 | 48,600 |
| 2023/07/07 | 2,550 | 2,655 | 2,550 | 2,617 | 38,600 |
| 2023/07/06 | 2,652 | 2,664 | 2,560 | 2,594 | 74,100 |
| 2023/07/05 | 2,738 | 2,738 | 2,652 | 2,700 | 63,500 |
| 2023/07/04 | 2,788 | 2,815 | 2,752 | 2,752 | 46,900 |
| 2023/07/03 | 2,803 | 2,850 | 2,795 | 2,804 | 43,600 |
| 2023/06/30 | 2,890 | 2,939 | 2,776 | 2,803 | 66,400 |
| 2023/06/29 | 2,930 | 2,950 | 2,805 | 2,885 | 61,800 |
| 2023/06/29 | 1 -> 3.00 分割 | ||||
| 2023/06/28 | 9,000 | 9,000 | 8,700 | 8,880 | 16,100 |