日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,680 2,709 2,638 2,685 23,200
2017/12/28 2,745 2,745 2,668 2,679 16,700
2017/12/27 2,630 2,797 2,630 2,744 32,900
2017/12/26 2,695 2,699 2,628 2,630 48,800
2017/12/25 2,712 2,721 2,688 2,702 19,000
2017/12/22 2,703 2,756 2,701 2,718 12,300
2017/12/21 2,755 2,758 2,700 2,703 20,000
2017/12/20 2,765 2,790 2,748 2,750 15,600
2017/12/19 2,756 2,798 2,755 2,761 10,600
2017/12/18 2,880 2,880 2,755 2,755 80,100
2017/12/15 2,840 2,885 2,837 2,878 18,500
2017/12/14 2,806 2,840 2,800 2,840 12,600
2017/12/13 2,792 2,840 2,790 2,806 15,500
2017/12/12 2,832 2,837 2,780 2,787 41,300
2017/12/11 2,826 2,875 2,825 2,832 28,700
2017/12/08 2,886 2,886 2,823 2,825 22,300
2017/12/07 2,880 2,905 2,880 2,880 10,200
2017/12/06 2,902 2,930 2,860 2,860 15,800
2017/12/05 3,015 3,015 2,852 2,952 54,400
2017/12/04 3,055 3,065 3,010 3,045 16,100
2017/12/01 3,020 3,070 2,999 3,055 22,800
2017/11/30 3,090 3,125 3,000 3,045 35,400
2017/11/29 3,050 3,085 2,990 3,080 50,000
2017/11/28 3,055 3,070 2,964 2,990 39,800
2017/11/27 2,954 3,130 2,954 3,070 56,300
2017/11/24 2,955 2,990 2,935 2,940 21,000
2017/11/22 2,948 2,958 2,823 2,930 75,300
2017/11/21 3,065 3,070 2,894 2,967 80,000
2017/11/20 3,130 3,130 2,970 3,015 27,600
2017/11/17 3,135 3,135 3,075 3,075 28,100
2017/11/16 3,150 3,225 3,065 3,075 38,600
2017/11/15 3,425 3,460 3,085 3,135 95,900
2017/11/14 3,500 3,590 3,420 3,420 58,000
2017/11/13 3,310 3,680 3,195 3,595 217,000
2017/11/10 3,255 3,255 3,130 3,250 45,900
2017/11/09 3,230 3,325 3,150 3,255 60,500
2017/11/08 3,170 3,265 3,100 3,230 30,600
2017/11/07 3,180 3,220 3,160 3,170 16,300
2017/11/06 3,180 3,240 3,140 3,240 27,200
2017/11/02 3,270 3,270 3,185 3,195 26,300
2017/11/01 3,405 3,470 3,180 3,280 85,200
2017/10/31 3,390 3,480 3,300 3,385 92,800
2017/10/30 3,165 3,505 3,155 3,460 174,200
2017/10/27 3,150 3,170 3,085 3,160 34,300
2017/10/26 3,120 3,200 3,050 3,130 64,700
2017/10/25 3,170 3,240 3,045 3,100 130,200
2017/10/24 3,160 3,220 2,955 3,160 181,200
2017/10/23 3,360 3,395 3,130 3,185 202,400
2017/10/20 3,260 3,450 3,150 3,350 313,100
2017/10/19 3,330 3,550 3,130 3,260 864,400
2017/10/18 3,095 3,660 3,005 3,400 569,500
2017/10/17 3,030 3,100 2,935 3,095 61,100
2017/10/16 3,085 3,200 2,915 3,025 109,700
2017/10/13 2,996 3,100 2,840 3,000 208,400
2017/10/12 2,678 3,135 2,650 2,985 271,100
2017/10/11 2,590 2,690 2,558 2,652 94,600
2017/10/10 2,525 2,614 2,517 2,599 38,900
2017/10/06 2,423 2,550 2,423 2,532 60,800
2017/10/05 2,477 2,477 2,300 2,420 102,000
2017/10/04 2,611 2,626 2,480 2,498 109,000
2017/10/03 2,655 2,691 2,599 2,630 72,600
2017/10/02 2,631 2,745 2,603 2,632 124,600
2017/09/29 2,809 2,810 2,631 2,669 155,600
2017/09/28 2,895 2,920 2,726 2,797 283,200
2017/09/27 2,731 3,065 2,729 2,930 1,510,100
2017/09/26 2,650 2,990 2,621 2,800 2,069,800

このページの先頭へ