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 |
|---|---|---|---|---|---|
| 2026/07/21 | 1,320 | 1,324 | 1,316 | 1,316 | 5,000 |
| 2026/07/17 | 1,324 | 1,327 | 1,320 | 1,320 | 3,600 |
| 2026/07/16 | 1,327 | 1,327 | 1,320 | 1,324 | 3,000 |
| 2026/07/15 | 1,320 | 1,326 | 1,320 | 1,324 | 2,200 |
| 2026/07/14 | 1,320 | 1,323 | 1,318 | 1,321 | 2,500 |
| 2026/07/13 | 1,324 | 1,328 | 1,320 | 1,320 | 4,100 |
| 2026/07/10 | 1,322 | 1,327 | 1,320 | 1,326 | 4,100 |
| 2026/07/09 | 1,329 | 1,330 | 1,322 | 1,322 | 2,600 |
| 2026/07/08 | 1,328 | 1,332 | 1,321 | 1,321 | 3,900 |
| 2026/07/07 | 1,330 | 1,335 | 1,321 | 1,328 | 3,800 |
| 2026/07/06 | 1,333 | 1,333 | 1,321 | 1,325 | 3,600 |
| 2026/07/03 | 1,320 | 1,325 | 1,318 | 1,320 | 3,700 |
| 2026/07/02 | 1,325 | 1,325 | 1,308 | 1,320 | 9,300 |
| 2026/07/01 | 1,322 | 1,344 | 1,322 | 1,322 | 5,800 |
| 2026/06/30 | 1,325 | 1,332 | 1,317 | 1,322 | 7,800 |
| 2026/06/29 | 1,340 | 1,340 | 1,301 | 1,312 | 24,100 |
| 2026/06/26 | 1,372 | 1,372 | 1,364 | 1,370 | 15,300 |
| 2026/06/25 | 1,372 | 1,373 | 1,363 | 1,370 | 8,600 |
| 2026/06/24 | 1,361 | 1,368 | 1,355 | 1,368 | 5,200 |
| 2026/06/23 | 1,375 | 1,375 | 1,356 | 1,361 | 6,000 |
| 2026/06/22 | 1,367 | 1,374 | 1,355 | 1,362 | 6,500 |
| 2026/06/19 | 1,370 | 1,370 | 1,360 | 1,362 | 4,500 |
| 2026/06/18 | 1,363 | 1,370 | 1,360 | 1,370 | 8,000 |
| 2026/06/17 | 1,342 | 1,353 | 1,342 | 1,352 | 5,300 |
| 2026/06/16 | 1,361 | 1,361 | 1,334 | 1,339 | 9,100 |
| 2026/06/15 | 1,335 | 1,340 | 1,333 | 1,337 | 5,800 |
| 2026/06/12 | 1,340 | 1,340 | 1,330 | 1,330 | 4,700 |
| 2026/06/11 | 1,337 | 1,337 | 1,325 | 1,331 | 3,900 |
| 2026/06/10 | 1,328 | 1,340 | 1,320 | 1,327 | 6,000 |
| 2026/06/09 | 1,332 | 1,335 | 1,317 | 1,328 | 6,000 |
| 2026/06/08 | 1,323 | 1,339 | 1,320 | 1,332 | 10,400 |
| 2026/06/05 | 1,327 | 1,330 | 1,324 | 1,327 | 3,300 |
| 2026/06/04 | 1,327 | 1,332 | 1,325 | 1,327 | 4,100 |
| 2026/06/03 | 1,343 | 1,343 | 1,322 | 1,327 | 10,400 |
| 2026/06/02 | 1,353 | 1,353 | 1,340 | 1,340 | 4,100 |
| 2026/06/01 | 1,349 | 1,353 | 1,341 | 1,353 | 7,600 |
| 2026/05/29 | 1,331 | 1,345 | 1,331 | 1,336 | 5,200 |
| 2026/05/28 | 1,326 | 1,349 | 1,320 | 1,331 | 8,800 |
| 2026/05/27 | 1,315 | 1,326 | 1,315 | 1,326 | 6,200 |
| 2026/05/26 | 1,320 | 1,320 | 1,315 | 1,315 | 3,100 |
| 2026/05/25 | 1,325 | 1,325 | 1,311 | 1,313 | 6,200 |
| 2026/05/22 | 1,312 | 1,317 | 1,310 | 1,317 | 2,900 |
| 2026/05/21 | 1,318 | 1,324 | 1,311 | 1,312 | 3,900 |
| 2026/05/20 | 1,310 | 1,328 | 1,309 | 1,320 | 4,400 |
| 2026/05/19 | 1,311 | 1,316 | 1,304 | 1,316 | 5,500 |
| 2026/05/18 | 1,326 | 1,332 | 1,307 | 1,307 | 11,400 |
| 2026/05/15 | 1,320 | 1,331 | 1,320 | 1,330 | 2,500 |
| 2026/05/14 | 1,316 | 1,318 | 1,307 | 1,318 | 7,900 |
| 2026/05/13 | 1,316 | 1,329 | 1,315 | 1,315 | 4,500 |
| 2026/05/12 | 1,321 | 1,327 | 1,310 | 1,316 | 9,900 |
| 2026/05/11 | 1,326 | 1,330 | 1,321 | 1,321 | 4,900 |
| 2026/05/08 | 1,321 | 1,326 | 1,320 | 1,325 | 6,500 |
| 2026/05/07 | 1,334 | 1,334 | 1,320 | 1,321 | 12,000 |
| 2026/05/01 | 1,330 | 1,334 | 1,329 | 1,333 | 4,700 |
| 2026/04/30 | 1,335 | 1,335 | 1,328 | 1,328 | 4,400 |
| 2026/04/28 | 1,339 | 1,344 | 1,330 | 1,332 | 2,800 |
| 2026/04/27 | 1,345 | 1,345 | 1,339 | 1,339 | 5,700 |
| 2026/04/24 | 1,333 | 1,345 | 1,331 | 1,345 | 7,300 |
| 2026/04/23 | 1,351 | 1,353 | 1,327 | 1,333 | 13,600 |
| 2026/04/22 | 1,359 | 1,359 | 1,351 | 1,351 | 3,900 |
| 2026/04/21 | 1,352 | 1,357 | 1,351 | 1,351 | 3,200 |
| 2026/04/20 | 1,356 | 1,360 | 1,351 | 1,354 | 3,600 |
| 2026/04/17 | 1,350 | 1,357 | 1,350 | 1,356 | 3,800 |
| 2026/04/16 | 1,347 | 1,356 | 1,347 | 1,350 | 5,500 |
| 2026/04/15 | 1,353 | 1,362 | 1,347 | 1,347 | 6,100 |
| 2026/04/14 | 1,368 | 1,403 | 1,349 | 1,354 | 18,300 |
| 2026/04/13 | 1,367 | 1,367 | 1,361 | 1,365 | 3,400 |
| 2026/04/10 | 1,377 | 1,377 | 1,360 | 1,366 | 4,800 |
| 2026/04/09 | 1,374 | 1,379 | 1,363 | 1,368 | 2,700 |
| 2026/04/08 | 1,372 | 1,380 | 1,366 | 1,373 | 6,800 |
| 2026/04/07 | 1,367 | 1,376 | 1,361 | 1,366 | 5,200 |
| 2026/04/06 | 1,367 | 1,369 | 1,363 | 1,367 | 5,800 |
| 2026/04/03 | 1,349 | 1,362 | 1,349 | 1,362 | 4,000 |
| 2026/03/27 | 1,356 | 1,363 | 1,356 | 1,362 | 7,200 |
| 2026/03/26 | 1,382 | 1,382 | 1,356 | 1,360 | 11,500 |
| 2026/03/25 | 1,371 | 1,382 | 1,370 | 1,381 | 7,300 |
| 2026/03/24 | 1,386 | 1,386 | 1,368 | 1,368 | 3,500 |
| 2026/03/23 | 1,406 | 1,406 | 1,355 | 1,376 | 15,400 |
| 2026/03/19 | 1,397 | 1,399 | 1,395 | 1,395 | 4,900 |
| 2026/03/18 | 1,397 | 1,403 | 1,396 | 1,396 | 3,500 |
| 2026/03/17 | 1,400 | 1,402 | 1,395 | 1,395 | 7,500 |
| 2026/03/16 | 1,400 | 1,400 | 1,396 | 1,400 | 4,400 |
| 2026/03/13 | 1,396 | 1,400 | 1,396 | 1,400 | 2,300 |
| 2026/03/12 | 1,402 | 1,403 | 1,398 | 1,398 | 3,400 |
| 2026/03/11 | 1,401 | 1,411 | 1,395 | 1,402 | 11,000 |
| 2026/03/10 | 1,394 | 1,405 | 1,386 | 1,404 | 6,000 |
| 2026/03/09 | 1,383 | 1,399 | 1,380 | 1,390 | 11,100 |
| 2026/03/06 | 1,400 | 1,401 | 1,393 | 1,399 | 5,200 |
| 2026/03/05 | 1,395 | 1,410 | 1,394 | 1,401 | 9,200 |
| 2026/03/04 | 1,382 | 1,409 | 1,355 | 1,383 | 27,800 |
| 2026/03/03 | 1,415 | 1,415 | 1,390 | 1,390 | 21,600 |
| 2026/03/02 | 1,420 | 1,422 | 1,406 | 1,415 | 11,900 |
| 2026/02/27 | 1,419 | 1,431 | 1,415 | 1,424 | 9,600 |
| 2026/02/26 | 1,414 | 1,423 | 1,412 | 1,415 | 9,100 |
| 2026/02/25 | 1,412 | 1,418 | 1,412 | 1,414 | 6,300 |
| 2026/02/24 | 1,410 | 1,414 | 1,394 | 1,412 | 19,700 |
| 2026/02/20 | 1,416 | 1,416 | 1,391 | 1,391 | 29,400 |
| 2026/02/19 | 1,419 | 1,422 | 1,411 | 1,415 | 12,800 |
| 2026/02/18 | 1,411 | 1,419 | 1,408 | 1,416 | 9,300 |
| 2026/02/17 | 1,411 | 1,419 | 1,405 | 1,408 | 15,600 |
| 2026/02/16 | 1,455 | 1,468 | 1,390 | 1,409 | 79,200 |
| 2026/02/13 | 1,500 | 1,506 | 1,485 | 1,492 | 36,600 |
| 2026/02/12 | 1,501 | 1,514 | 1,499 | 1,500 | 12,700 |
| 2026/02/10 | 1,495 | 1,500 | 1,492 | 1,499 | 7,100 |
| 2026/02/09 | 1,497 | 1,500 | 1,491 | 1,491 | 8,700 |
| 2026/02/06 | 1,494 | 1,494 | 1,491 | 1,491 | 4,300 |
| 2026/02/05 | 1,503 | 1,503 | 1,491 | 1,494 | 8,000 |
| 2026/02/04 | 1,492 | 1,499 | 1,492 | 1,499 | 3,200 |
| 2026/02/03 | 1,496 | 1,500 | 1,490 | 1,492 | 7,500 |
| 2026/02/02 | 1,487 | 1,499 | 1,485 | 1,486 | 3,400 |
| 2026/01/30 | 1,484 | 1,489 | 1,481 | 1,487 | 4,600 |
| 2026/01/29 | 1,499 | 1,499 | 1,477 | 1,485 | 13,000 |
| 2026/01/28 | 1,503 | 1,503 | 1,490 | 1,495 | 6,300 |
| 2026/01/27 | 1,495 | 1,499 | 1,492 | 1,492 | 2,900 |
| 2026/01/26 | 1,494 | 1,500 | 1,490 | 1,494 | 7,900 |
| 2026/01/23 | 1,489 | 1,502 | 1,486 | 1,494 | 4,000 |
| 2026/01/22 | 1,482 | 1,488 | 1,479 | 1,484 | 6,600 |
| 2026/01/21 | 1,496 | 1,496 | 1,480 | 1,481 | 18,200 |
| 2026/01/20 | 1,501 | 1,501 | 1,495 | 1,496 | 5,200 |
| 2026/01/19 | 1,508 | 1,508 | 1,498 | 1,501 | 7,700 |
| 2026/01/16 | 1,498 | 1,500 | 1,495 | 1,496 | 4,500 |
| 2026/01/15 | 1,495 | 1,504 | 1,495 | 1,499 | 7,400 |
| 2026/01/14 | 1,496 | 1,499 | 1,490 | 1,495 | 6,400 |
| 2026/01/13 | 1,515 | 1,515 | 1,492 | 1,496 | 18,100 |
| 2026/01/09 | 1,497 | 1,507 | 1,497 | 1,507 | 4,700 |
| 2026/01/08 | 1,490 | 1,500 | 1,484 | 1,497 | 5,700 |
| 2026/01/07 | 1,494 | 1,502 | 1,487 | 1,488 | 11,200 |
| 2026/01/06 | 1,494 | 1,495 | 1,487 | 1,489 | 7,300 |
| 2026/01/05 | 1,501 | 1,501 | 1,482 | 1,486 | 7,100 |
| 2025/12/30 | 1,477 | 1,493 | 1,476 | 1,492 | 5,100 |
| 2025/12/29 | 1,470 | 1,483 | 1,467 | 1,477 | 8,500 |
| 2025/12/26 | 1,482 | 1,490 | 1,477 | 1,482 | 15,300 |
| 2025/12/25 | 1,493 | 1,496 | 1,475 | 1,480 | 18,900 |
| 2025/12/24 | 1,487 | 1,490 | 1,478 | 1,481 | 6,900 |
| 2025/12/23 | 1,494 | 1,494 | 1,481 | 1,481 | 9,000 |
| 2025/12/22 | 1,520 | 1,520 | 1,494 | 1,494 | 13,800 |
| 2025/12/19 | 1,505 | 1,510 | 1,497 | 1,503 | 19,700 |
| 2025/12/18 | 1,500 | 1,505 | 1,497 | 1,505 | 5,200 |
| 2025/12/17 | 1,510 | 1,510 | 1,490 | 1,494 | 8,200 |
| 2025/12/16 | 1,499 | 1,510 | 1,499 | 1,510 | 3,500 |
| 2025/12/15 | 1,495 | 1,510 | 1,495 | 1,499 | 5,300 |
| 2025/12/12 | 1,509 | 1,509 | 1,495 | 1,495 | 5,900 |
| 2025/12/11 | 1,516 | 1,516 | 1,488 | 1,488 | 12,100 |
| 2025/12/10 | 1,522 | 1,542 | 1,509 | 1,509 | 10,900 |
| 2025/12/09 | 1,536 | 1,547 | 1,522 | 1,522 | 4,600 |
| 2025/12/08 | 1,544 | 1,549 | 1,537 | 1,537 | 5,100 |
| 2025/12/05 | 1,560 | 1,560 | 1,540 | 1,550 | 4,900 |
| 2025/12/04 | 1,555 | 1,563 | 1,553 | 1,560 | 3,600 |
| 2025/12/03 | 1,576 | 1,576 | 1,551 | 1,551 | 3,900 |
| 2025/12/02 | 1,585 | 1,587 | 1,561 | 1,562 | 5,200 |
| 2025/12/01 | 1,584 | 1,584 | 1,560 | 1,562 | 6,300 |
| 2025/11/28 | 1,587 | 1,588 | 1,553 | 1,569 | 6,600 |
| 2025/11/27 | 1,562 | 1,600 | 1,553 | 1,584 | 15,200 |
| 2025/11/26 | 1,565 | 1,576 | 1,565 | 1,573 | 6,200 |
| 2025/11/25 | 1,590 | 1,590 | 1,562 | 1,579 | 14,200 |
| 2025/11/21 | 1,555 | 1,580 | 1,533 | 1,575 | 16,900 |
| 2025/11/20 | 1,609 | 1,609 | 1,555 | 1,555 | 10,100 |
| 2025/11/19 | 1,561 | 1,604 | 1,557 | 1,576 | 10,100 |
| 2025/11/18 | 1,576 | 1,588 | 1,540 | 1,555 | 30,300 |
| 2025/11/17 | 1,645 | 1,653 | 1,531 | 1,587 | 42,000 |
| 2025/11/14 | 1,629 | 1,657 | 1,628 | 1,645 | 12,300 |
| 2025/11/13 | 1,640 | 1,649 | 1,623 | 1,639 | 10,400 |
| 2025/11/12 | 1,652 | 1,652 | 1,630 | 1,648 | 6,300 |
| 2025/11/11 | 1,640 | 1,640 | 1,610 | 1,631 | 4,100 |
| 2025/11/10 | 1,618 | 1,640 | 1,618 | 1,640 | 3,100 |
| 2025/11/07 | 1,612 | 1,624 | 1,601 | 1,618 | 6,700 |
| 2025/11/06 | 1,614 | 1,642 | 1,603 | 1,627 | 8,600 |
| 2025/11/05 | 1,657 | 1,657 | 1,610 | 1,620 | 9,800 |
| 2025/11/04 | 1,659 | 1,692 | 1,633 | 1,657 | 9,300 |
| 2025/10/31 | 1,669 | 1,669 | 1,651 | 1,659 | 5,800 |
| 2025/10/30 | 1,692 | 1,692 | 1,671 | 1,671 | 3,800 |
| 2025/10/29 | 1,690 | 1,693 | 1,683 | 1,692 | 6,500 |
| 2025/10/28 | 1,691 | 1,695 | 1,688 | 1,691 | 2,800 |
| 2025/10/27 | 1,720 | 1,720 | 1,690 | 1,691 | 15,700 |
| 2025/10/24 | 1,700 | 1,700 | 1,695 | 1,700 | 5,100 |
| 2025/10/23 | 1,717 | 1,717 | 1,699 | 1,699 | 4,300 |
| 2025/10/22 | 1,723 | 1,724 | 1,709 | 1,709 | 3,900 |
| 2025/10/21 | 1,706 | 1,724 | 1,706 | 1,717 | 6,500 |
| 2025/10/20 | 1,705 | 1,726 | 1,702 | 1,705 | 6,200 |
| 2025/10/17 | 1,690 | 1,710 | 1,690 | 1,700 | 5,400 |
| 2025/10/16 | 1,692 | 1,707 | 1,680 | 1,689 | 6,600 |
| 2025/10/15 | 1,693 | 1,717 | 1,690 | 1,692 | 5,400 |
| 2025/10/14 | 1,660 | 1,726 | 1,660 | 1,693 | 13,600 |
| 2025/10/10 | 1,720 | 1,753 | 1,648 | 1,662 | 20,600 |
| 2025/10/09 | 1,731 | 1,758 | 1,709 | 1,718 | 12,400 |
| 2025/10/08 | 1,765 | 1,773 | 1,740 | 1,754 | 10,800 |
| 2025/10/07 | 1,795 | 1,798 | 1,761 | 1,765 | 7,400 |
| 2025/10/06 | 1,808 | 1,808 | 1,767 | 1,793 | 24,300 |
| 2025/10/03 | 1,722 | 1,787 | 1,722 | 1,783 | 21,900 |
| 2025/10/02 | 1,697 | 1,725 | 1,689 | 1,725 | 28,700 |
| 2025/10/01 | 1,760 | 1,774 | 1,677 | 1,697 | 29,100 |
| 2025/09/30 | 1,831 | 1,831 | 1,756 | 1,756 | 18,100 |
| 2025/09/29 | 1,783 | 1,810 | 1,771 | 1,791 | 27,200 |
| 2025/09/26 | 1,752 | 1,785 | 1,752 | 1,773 | 15,500 |
| 2025/09/25 | 1,777 | 1,778 | 1,750 | 1,757 | 13,100 |
| 2025/09/24 | 1,734 | 1,768 | 1,731 | 1,768 | 19,900 |
| 2025/09/22 | 1,712 | 1,726 | 1,705 | 1,726 | 18,500 |
| 2025/09/19 | 1,694 | 1,710 | 1,694 | 1,700 | 12,300 |
| 2025/09/18 | 1,683 | 1,709 | 1,671 | 1,692 | 12,600 |
| 2025/09/17 | 1,689 | 1,699 | 1,672 | 1,683 | 2,300 |