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
2018/12/28 1,215 1,237 1,200 1,226 4,100
2018/12/27 1,150 1,215 1,150 1,215 4,100
2018/12/26 1,090 1,120 1,057 1,116 8,100
2018/12/25 1,032 1,100 1,011 1,030 32,100
2018/12/21 1,239 1,240 1,132 1,152 18,200
2018/12/20 1,253 1,287 1,228 1,287 11,600
2018/12/19 1,310 1,310 1,276 1,280 13,000
2018/12/18 1,373 1,373 1,326 1,326 8,300
2018/12/17 1,419 1,419 1,392 1,398 7,800
2018/12/14 1,419 1,420 1,352 1,415 9,600
2018/12/13 1,432 1,439 1,419 1,419 5,400
2018/12/12 1,435 1,442 1,430 1,442 1,100
2018/12/11 1,449 1,450 1,430 1,430 1,300
2018/12/10 1,450 1,450 1,429 1,431 7,400
2018/12/07 1,454 1,454 1,421 1,450 3,900
2018/12/06 1,462 1,462 1,421 1,454 8,700
2018/12/05 1,469 1,475 1,453 1,461 4,200
2018/12/04 1,495 1,500 1,486 1,492 6,200
2018/12/03 1,504 1,507 1,488 1,507 5,700
2018/11/30 1,500 1,508 1,491 1,500 2,800
2018/11/29 1,507 1,507 1,490 1,500 3,000
2018/11/28 1,490 1,498 1,486 1,486 3,700
2018/11/27 1,513 1,514 1,500 1,500 2,200
2018/11/26 1,512 1,515 1,502 1,506 3,900
2018/11/22 1,497 1,502 1,485 1,502 2,000
2018/11/21 1,493 1,499 1,471 1,485 5,500
2018/11/20 1,475 1,503 1,471 1,500 4,000
2018/11/19 1,453 1,498 1,440 1,485 9,300
2018/11/16 1,514 1,514 1,450 1,450 21,800
2018/11/15 1,515 1,560 1,491 1,491 63,700
2018/11/14 1,595 1,595 1,595 1,595 11,300
2018/11/13 1,942 1,995 1,921 1,995 5,500
2018/11/12 1,961 1,978 1,934 1,976 2,200
2018/11/09 1,939 1,955 1,939 1,955 1,600
2018/11/08 1,940 1,950 1,901 1,939 1,500
2018/11/07 1,930 1,950 1,851 1,935 5,800
2018/11/06 1,917 1,930 1,910 1,930 2,000
2018/11/05 1,920 1,949 1,907 1,908 2,200
2018/11/02 1,899 1,916 1,885 1,916 2,200
2018/11/01 1,908 1,909 1,871 1,875 2,000
2018/10/31 1,894 1,910 1,887 1,907 3,200
2018/10/30 1,826 1,894 1,800 1,893 11,100
2018/10/29 1,912 1,913 1,823 1,830 16,800
2018/10/26 2,005 2,005 1,850 1,912 14,900
2018/10/25 1,988 1,988 1,936 1,965 10,800
2018/10/24 2,005 2,008 1,995 1,996 2,700
2018/10/23 2,000 2,013 1,993 1,995 2,900
2018/10/22 2,001 2,001 1,995 1,995 3,800
2018/10/19 1,992 2,017 1,992 2,008 3,500
2018/10/18 2,020 2,023 2,000 2,000 3,700
2018/10/17 2,035 2,035 2,004 2,017 4,300
2018/10/16 1,998 2,017 1,998 2,000 3,800
2018/10/15 2,068 2,068 1,995 2,014 8,700
2018/10/12 1,990 2,067 1,982 2,025 4,800
2018/10/11 1,998 2,025 1,985 1,993 17,200
2018/10/10 2,140 2,140 2,050 2,097 9,900
2018/10/09 2,184 2,184 2,132 2,160 3,500
2018/10/05 2,200 2,217 2,181 2,199 2,800
2018/10/04 2,223 2,224 2,172 2,200 3,200
2018/10/03 2,214 2,224 2,171 2,224 3,900
2018/10/02 2,200 2,222 2,185 2,198 5,900
2018/10/01 2,235 2,236 2,210 2,210 9,300
2018/09/28 2,195 2,224 2,181 2,185 11,300
2018/09/27 2,139 2,169 2,111 2,168 9,000
2018/09/26 2,079 2,130 2,070 2,127 5,500
2018/09/25 2,080 2,081 2,069 2,069 5,300
2018/09/21 2,074 2,081 2,066 2,081 4,800
2018/09/20 2,059 2,070 2,053 2,065 3,200
2018/09/19 2,070 2,070 2,043 2,054 3,200
2018/09/18 2,067 2,081 2,043 2,043 4,500
2018/09/14 2,036 2,085 2,036 2,062 7,000
2018/09/13 2,020 2,059 2,005 2,050 3,800
2018/09/12 2,022 2,024 2,004 2,010 2,500
2018/09/11 2,011 2,028 2,006 2,010 3,100
2018/09/10 2,000 2,025 2,000 2,011 1,900
2018/09/07 2,015 2,015 1,997 1,997 4,700
2018/09/06 2,038 2,038 2,008 2,016 6,500
2018/09/05 2,044 2,060 2,030 2,038 4,900
2018/09/04 2,053 2,077 2,049 2,049 1,800
2018/09/03 2,076 2,076 2,053 2,053 2,800
2018/08/31 2,080 2,080 2,053 2,066 3,200
2018/08/30 2,070 2,075 2,067 2,070 1,600
2018/08/29 2,065 2,090 2,065 2,076 5,900
2018/08/28 2,085 2,090 2,065 2,065 3,900
2018/08/27 2,061 2,097 2,061 2,073 12,600
2018/08/24 2,025 2,085 2,022 2,047 9,300
2018/08/23 2,021 2,048 2,020 2,042 4,200
2018/08/22 2,016 2,024 1,993 2,011 10,400
2018/08/21 2,060 2,060 2,000 2,019 4,000
2018/08/20 2,040 2,061 2,029 2,060 2,100
2018/08/17 2,082 2,082 2,008 2,048 6,400
2018/08/16 2,064 2,064 2,017 2,043 7,800
2018/08/15 2,162 2,170 2,090 2,097 13,900
2018/08/14 2,235 2,270 2,137 2,161 55,500
2018/08/13 2,010 2,010 1,975 1,995 10,000
2018/08/10 1,984 1,999 1,984 1,999 2,700
2018/08/09 1,982 2,005 1,980 1,991 4,600
2018/08/08 1,975 2,012 1,975 2,005 2,700
2018/08/07 1,996 1,996 1,980 1,980 3,700
2018/08/06 2,000 2,004 1,998 2,001 4,700
2018/08/03 2,016 2,020 2,000 2,000 3,000
2018/08/02 2,005 2,014 2,005 2,012 3,300
2018/08/01 2,004 2,022 2,002 2,008 2,600
2018/07/31 2,059 2,065 2,013 2,020 4,800
2018/07/30 2,094 2,094 2,051 2,059 5,100
2018/07/27 2,061 2,093 2,061 2,072 3,100
2018/07/26 2,070 2,080 2,060 2,067 5,700
2018/07/25 2,007 2,068 2,007 2,049 10,600
2018/07/24 1,988 2,023 1,984 2,007 4,500
2018/07/23 2,011 2,011 1,983 1,990 1,800
2018/07/20 2,014 2,014 1,993 2,011 2,000
2018/07/19 1,992 2,014 1,983 1,997 5,700
2018/07/18 2,004 2,067 1,983 1,987 8,800
2018/07/17 1,993 2,009 1,977 2,004 3,400
2018/07/13 2,028 2,028 1,972 1,984 6,700
2018/07/12 1,981 2,000 1,980 1,988 2,800
2018/07/11 1,982 1,995 1,982 1,983 3,700
2018/07/10 2,011 2,019 1,985 2,006 4,900
2018/07/09 1,965 2,004 1,955 2,000 7,400
2018/07/06 1,970 1,970 1,954 1,955 8,400
2018/07/05 2,000 2,028 1,953 1,954 9,700
2018/07/04 2,007 2,015 2,001 2,002 7,800
2018/07/03 2,054 2,071 2,007 2,007 19,900
2018/07/02 2,166 2,177 2,072 2,072 17,400
2018/06/29 2,191 2,200 2,160 2,169 4,800
2018/06/28 2,206 2,206 2,181 2,190 6,700
2018/06/27 2,200 2,209 2,200 2,200 18,800
2018/06/26 2,243 2,258 2,226 2,239 16,500
2018/06/25 2,280 2,280 2,247 2,247 12,300
2018/06/22 2,250 2,260 2,238 2,243 7,000
2018/06/21 2,249 2,261 2,222 2,247 8,600
2018/06/20 2,279 2,279 2,210 2,259 11,700
2018/06/19 2,298 2,298 2,230 2,266 25,100
2018/06/18 2,340 2,343 2,265 2,270 39,300
2018/06/15 2,220 2,229 2,187 2,212 11,000
2018/06/14 2,200 2,218 2,189 2,208 8,900
2018/06/13 2,208 2,208 2,180 2,187 4,700
2018/06/12 2,198 2,205 2,180 2,191 5,100
2018/06/11 2,167 2,193 2,165 2,192 8,500
2018/06/08 2,161 2,173 2,155 2,167 9,100
2018/06/07 2,167 2,170 2,157 2,162 4,200
2018/06/06 2,171 2,171 2,156 2,157 4,100
2018/06/05 2,197 2,199 2,171 2,171 7,200
2018/06/04 2,176 2,190 2,174 2,186 4,500
2018/06/01 2,164 2,179 2,159 2,170 3,800
2018/05/31 2,169 2,176 2,165 2,174 3,400
2018/05/30 2,161 2,172 2,145 2,154 8,700
2018/05/29 2,209 2,209 2,163 2,171 13,600
2018/05/28 2,226 2,226 2,203 2,210 4,800
2018/05/25 2,189 2,231 2,182 2,210 12,700
2018/05/24 2,164 2,180 2,156 2,178 20,400
2018/05/23 2,221 2,224 2,164 2,173 40,800
2018/05/22 2,257 2,265 2,211 2,213 34,700
2018/05/21 2,279 2,279 2,239 2,254 20,400
2018/05/18 2,342 2,349 2,250 2,268 48,200
2018/05/17 2,351 2,365 2,338 2,338 10,900
2018/05/16 2,431 2,449 2,334 2,339 41,400
2018/05/15 2,423 2,450 2,397 2,431 81,900
2018/05/14 2,552 2,614 2,550 2,600 16,000
2018/05/11 2,562 2,562 2,540 2,540 5,100
2018/05/10 2,521 2,538 2,511 2,534 2,700
2018/05/09 2,550 2,563 2,524 2,530 6,600
2018/05/08 2,485 2,532 2,485 2,532 7,900
2018/05/07 2,462 2,491 2,430 2,485 8,200
2018/05/02 2,414 2,426 2,411 2,426 5,400
2018/05/01 2,406 2,419 2,405 2,408 3,300
2018/04/27 2,397 2,410 2,388 2,400 2,600
2018/04/26 2,384 2,395 2,383 2,389 4,500
2018/04/25 2,389 2,391 2,372 2,382 6,400
2018/04/24 2,395 2,406 2,371 2,372 9,400
2018/04/23 2,407 2,408 2,390 2,390 5,900
2018/04/20 2,418 2,418 2,407 2,407 9,700
2018/04/19 2,407 2,446 2,402 2,421 9,000
2018/04/18 2,402 2,439 2,391 2,406 27,400
2018/04/17 2,491 2,491 2,357 2,397 29,600
2018/04/16 2,577 2,577 2,486 2,493 31,300
2018/04/13 2,585 2,592 2,578 2,578 4,400
2018/04/12 2,591 2,600 2,576 2,576 5,400
2018/04/11 2,591 2,620 2,581 2,586 7,100
2018/04/10 2,595 2,606 2,590 2,599 3,200
2018/04/09 2,589 2,609 2,585 2,605 9,400
2018/04/06 2,592 2,600 2,584 2,589 4,700
2018/04/05 2,606 2,618 2,580 2,601 6,500
2018/04/04 2,614 2,618 2,593 2,605 19,700
2018/04/03 2,593 2,620 2,581 2,604 5,900
2018/04/02 2,620 2,638 2,615 2,615 11,700
2018/03/30 2,647 2,660 2,615 2,615 13,000
2018/03/29 2,627 2,649 2,606 2,620 9,900
2018/03/28 2,644 2,644 2,627 2,630 4,300
2018/03/27 2,695 2,695 2,631 2,645 7,000
2018/03/26 2,612 2,667 2,555 2,618 14,600
2018/03/23 2,599 2,647 2,574 2,599 11,900
2018/03/22 2,692 2,698 2,660 2,672 9,300
2018/03/20 2,670 2,691 2,660 2,691 7,700
2018/03/19 2,750 2,750 2,650 2,699 11,600
2018/03/16 2,775 2,804 2,740 2,770 6,800
2018/03/15 2,751 2,812 2,735 2,775 11,200
2018/03/14 2,730 2,785 2,724 2,773 10,600
2018/03/13 2,747 2,750 2,701 2,730 7,100
2018/03/12 2,740 2,763 2,710 2,750 8,300
2018/03/09 2,684 2,755 2,680 2,709 12,800
2018/03/08 2,697 2,697 2,656 2,684 6,600
2018/03/07 2,684 2,710 2,665 2,667 7,200
2018/03/06 2,766 2,766 2,680 2,691 15,500
2018/03/05 2,800 2,800 2,651 2,666 17,100
2018/03/02 2,771 2,826 2,770 2,790 16,400
2018/03/01 2,819 2,895 2,806 2,840 14,600
2018/02/28 2,808 2,920 2,785 2,869 25,100
2018/02/27 2,835 2,848 2,782 2,817 13,300
2018/02/26 2,810 2,836 2,780 2,812 11,200
2018/02/23 2,776 2,778 2,720 2,760 15,700
2018/02/22 2,712 2,802 2,711 2,769 22,100
2018/02/21 2,705 2,732 2,688 2,720 12,100
2018/02/20 2,710 2,737 2,692 2,708 18,500
2018/02/19 2,674 2,719 2,638 2,705 16,500
2018/02/16 2,596 2,660 2,582 2,638 20,700
2018/02/15 2,640 2,665 2,511 2,585 41,800
2018/02/14 2,700 2,755 2,580 2,629 51,900
2018/02/13 2,761 2,784 2,662 2,681 36,300
2018/02/09 2,574 2,714 2,565 2,691 23,700
2018/02/08 2,695 2,749 2,651 2,712 37,500
2018/02/07 2,889 2,889 2,650 2,670 46,500
2018/02/06 2,700 2,700 2,555 2,650 74,000
2018/02/05 2,863 2,950 2,856 2,890 54,000
2018/02/02 3,170 3,200 3,015 3,030 49,000
2018/02/01 3,195 3,245 3,130 3,170 33,000
2018/01/31 3,030 3,195 3,020 3,125 32,500
2018/01/30 3,300 3,330 3,075 3,125 82,200
2018/01/29 3,385 3,440 3,280 3,315 136,700
2018/01/26 3,090 3,445 3,090 3,425 109,800
2018/01/25 3,055 3,150 3,020 3,065 32,000
2018/01/24 3,035 3,140 3,035 3,055 35,800
2018/01/23 3,095 3,130 3,000 3,050 43,000
2018/01/22 3,020 3,140 2,990 3,090 67,000
2018/01/19 2,906 3,010 2,901 3,010 54,400
2018/01/18 2,935 2,938 2,906 2,906 21,100
2018/01/17 2,949 2,950 2,916 2,916 38,000
2018/01/16 2,898 2,940 2,831 2,922 25,500
2018/01/15 2,945 2,960 2,885 2,886 20,200
2018/01/12 2,865 2,940 2,865 2,918 35,400
2018/01/11 2,795 2,840 2,785 2,840 17,800
2018/01/10 2,800 2,805 2,777 2,795 14,100
2018/01/09 2,770 2,790 2,760 2,783 30,200
2018/01/05 2,744 2,776 2,725 2,762 31,300
2018/01/04 2,735 2,745 2,700 2,718 16,400

このページの先頭へ