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
2019/12/30 1,752 1,855 1,752 1,826 17,700
2019/12/27 1,758 1,869 1,714 1,741 11,100
2019/12/26 1,715 1,715 1,684 1,684 3,500
2019/12/25 1,715 1,718 1,702 1,705 2,800
2019/12/24 1,714 1,717 1,701 1,715 2,700
2019/12/23 1,741 1,742 1,722 1,723 900
2019/12/20 1,740 1,740 1,731 1,731 600
2019/12/19 1,741 1,746 1,741 1,741 1,300
2019/12/18 1,738 1,738 1,729 1,731 600
2019/12/17 1,750 1,750 1,721 1,738 3,400
2019/12/16 1,701 1,706 1,701 1,701 1,900
2019/12/13 1,712 1,712 1,701 1,701 3,900
2019/12/12 1,727 1,727 1,712 1,712 1,600
2019/12/11 1,746 1,750 1,730 1,730 3,800
2019/12/10 1,723 1,785 1,723 1,764 9,700
2019/12/09 1,695 1,724 1,682 1,715 7,100
2019/12/06 1,695 1,695 1,695 1,695 100
2019/12/05 1,701 1,710 1,695 1,695 2,600
2019/12/04 1,671 1,698 1,671 1,681 900
2019/12/03 1,683 1,683 1,670 1,671 500
2019/12/02 1,681 1,686 1,643 1,683 4,000
2019/11/29 1,719 1,719 1,672 1,681 1,100
2019/11/28 1,712 1,712 1,701 1,701 700
2019/11/27 1,711 1,715 1,711 1,712 1,000
2019/11/26 1,706 1,723 1,706 1,710 2,100
2019/11/25 1,671 1,740 1,671 1,729 5,700
2019/11/22 1,670 1,672 1,670 1,671 900
2019/11/21 1,670 1,670 1,668 1,669 800
2019/11/20 1,667 1,671 1,667 1,670 500
2019/11/19 1,663 1,667 1,663 1,667 400
2019/11/18 1,673 1,712 1,670 1,680 2,900
2019/11/15 1,687 1,687 1,652 1,673 1,400
2019/11/14 1,700 1,700 1,687 1,687 2,800
2019/11/13 1,699 1,705 1,697 1,700 2,300
2019/11/12 1,691 1,699 1,691 1,699 1,700
2019/11/11 1,695 1,695 1,691 1,691 1,900
2019/11/08 1,693 1,700 1,693 1,695 1,200
2019/11/07 1,692 1,703 1,692 1,693 1,500
2019/11/06 1,698 1,699 1,690 1,692 3,100
2019/11/05 1,719 1,719 1,668 1,670 1,700
2019/11/01 1,648 1,657 1,648 1,657 1,300
2019/10/31 1,655 1,655 1,655 1,655 100
2019/10/30 1,655 1,655 1,655 1,655 100
2019/10/29 1,699 1,700 1,638 1,655 2,700
2019/10/28 1,701 1,702 1,672 1,685 4,200
2019/10/25 1,650 1,665 1,650 1,652 3,400
2019/10/24 1,630 1,648 1,627 1,641 3,300
2019/10/23 1,591 1,617 1,590 1,613 1,600
2019/10/21 1,580 1,610 1,580 1,590 1,400
2019/10/18 1,562 1,580 1,562 1,568 1,200
2019/10/17 1,551 1,560 1,551 1,560 700
2019/10/16 1,549 1,557 1,549 1,551 500
2019/10/15 1,547 1,550 1,535 1,549 700
2019/10/11 1,534 1,548 1,534 1,547 600
2019/10/10 1,552 1,552 1,526 1,526 300
2019/10/09 1,552 1,552 1,545 1,552 500
2019/10/08 1,540 1,540 1,520 1,520 1,000
2019/10/07 1,506 1,540 1,506 1,540 1,000
2019/10/04 1,525 1,539 1,505 1,505 700
2019/10/03 1,529 1,529 1,523 1,525 800
2019/10/02 1,525 1,526 1,522 1,522 700
2019/10/01 1,507 1,507 1,501 1,501 700
2019/09/30 1,501 1,509 1,501 1,504 800
2019/09/27 1,524 1,524 1,492 1,500 900
2019/09/26 1,532 1,532 1,486 1,525 1,800
2019/09/25 1,502 1,502 1,462 1,477 1,700
2019/09/24 1,504 1,504 1,488 1,488 400
2019/09/20 1,489 1,520 1,489 1,504 1,300
2019/09/19 1,474 1,497 1,474 1,489 900
2019/09/18 1,476 1,476 1,474 1,474 1,200
2019/09/17 1,474 1,474 1,474 1,474 100
2019/09/13 1,469 1,472 1,469 1,472 300
2019/09/12 1,461 1,471 1,460 1,469 800
2019/09/11 1,468 1,468 1,457 1,460 500
2019/09/10 1,467 1,467 1,456 1,456 500
2019/09/09 1,472 1,472 1,444 1,444 800
2019/09/06 1,456 1,468 1,455 1,468 800
2019/09/05 1,486 1,486 1,485 1,485 400
2019/09/04 1,487 1,488 1,465 1,472 600
2019/09/03 1,475 1,475 1,445 1,460 600
2019/09/02 1,438 1,445 1,438 1,445 200
2019/08/30 1,428 1,428 1,428 1,428 400
2019/08/29 1,418 1,422 1,418 1,422 400
2019/08/28 1,408 1,416 1,408 1,415 700
2019/08/27 1,418 1,418 1,398 1,407 2,400
2019/08/26 1,511 1,511 1,402 1,402 5,600
2019/08/23 1,485 1,485 1,401 1,421 3,000
2019/08/22 1,484 1,518 1,484 1,484 1,900
2019/08/21 1,484 1,484 1,484 1,484 100
2019/08/20 1,500 1,500 1,483 1,484 700
2019/08/19 1,505 1,512 1,500 1,500 1,400
2019/08/16 1,480 1,510 1,480 1,505 1,100
2019/08/15 1,503 1,540 1,476 1,480 2,900
2019/08/14 1,593 1,593 1,492 1,492 3,200
2019/08/13 1,478 1,484 1,477 1,483 1,300
2019/08/09 1,531 1,531 1,472 1,475 2,800
2019/08/08 1,544 1,544 1,531 1,531 600
2019/08/07 1,500 1,545 1,500 1,544 700
2019/08/06 1,536 1,536 1,500 1,500 1,700
2019/08/05 1,559 1,566 1,536 1,536 1,100
2019/08/02 1,580 1,580 1,551 1,555 1,300
2019/08/01 1,583 1,583 1,580 1,580 200
2019/07/31 1,589 1,589 1,583 1,583 400
2019/07/30 1,596 1,596 1,570 1,570 1,700
2019/07/29 1,577 1,611 1,577 1,597 1,700
2019/07/26 1,596 1,597 1,571 1,574 1,200
2019/07/25 1,596 1,596 1,563 1,563 1,400
2019/07/24 1,562 1,602 1,562 1,570 1,200
2019/07/23 1,584 1,585 1,561 1,561 1,600
2019/07/22 1,592 1,592 1,584 1,584 500
2019/07/19 1,525 1,586 1,525 1,581 500
2019/07/18 1,579 1,584 1,522 1,525 2,300
2019/07/17 1,603 1,603 1,579 1,579 1,700
2019/07/16 1,611 1,620 1,610 1,610 1,400
2019/07/12 1,605 1,618 1,605 1,610 700
2019/07/11 1,609 1,610 1,598 1,598 600
2019/07/10 1,589 1,609 1,589 1,609 600
2019/07/09 1,612 1,612 1,577 1,586 2,200
2019/07/08 1,606 1,624 1,606 1,612 2,100
2019/07/05 1,619 1,620 1,604 1,604 800
2019/07/04 1,618 1,625 1,618 1,619 800
2019/07/03 1,622 1,629 1,618 1,618 1,200
2019/07/02 1,630 1,644 1,622 1,622 900
2019/07/01 1,584 1,630 1,579 1,628 2,500
2019/06/28 1,615 1,615 1,571 1,584 2,500
2019/06/27 1,550 1,550 1,535 1,535 1,000
2019/06/26 1,600 1,622 1,575 1,576 8,100
2019/06/25 1,730 1,740 1,720 1,734 6,900
2019/06/24 1,728 1,730 1,722 1,729 3,900
2019/06/21 1,675 1,725 1,674 1,725 4,600
2019/06/20 1,726 1,726 1,622 1,675 4,100
2019/06/19 1,740 1,744 1,725 1,726 3,300
2019/06/18 1,740 1,744 1,718 1,737 4,300
2019/06/17 1,716 1,740 1,678 1,738 8,600
2019/06/14 1,629 1,685 1,621 1,677 7,900
2019/06/13 1,595 1,621 1,595 1,620 3,100
2019/06/12 1,594 1,610 1,590 1,607 2,300
2019/06/11 1,581 1,582 1,567 1,582 2,300
2019/06/10 1,545 1,582 1,545 1,564 3,500
2019/06/07 1,541 1,551 1,521 1,545 3,300
2019/06/06 1,548 1,553 1,546 1,552 2,100
2019/06/05 1,509 1,549 1,509 1,548 3,200
2019/06/04 1,510 1,510 1,501 1,509 900
2019/06/03 1,487 1,511 1,487 1,510 2,900
2019/05/31 1,488 1,495 1,485 1,485 600
2019/05/30 1,487 1,489 1,465 1,488 1,400
2019/05/29 1,470 1,487 1,449 1,487 2,800
2019/05/28 1,468 1,470 1,457 1,470 1,000
2019/05/27 1,469 1,471 1,450 1,455 2,600
2019/05/24 1,462 1,462 1,449 1,449 1,600
2019/05/23 1,450 1,451 1,450 1,450 1,100
2019/05/22 1,462 1,462 1,446 1,446 1,000
2019/05/21 1,450 1,471 1,443 1,462 800
2019/05/20 1,439 1,439 1,439 1,439 300
2019/05/17 1,435 1,439 1,435 1,439 800
2019/05/16 1,436 1,436 1,426 1,435 600
2019/05/15 1,415 1,450 1,415 1,436 2,000
2019/05/14 1,386 1,447 1,386 1,409 2,500
2019/05/13 1,450 1,469 1,440 1,440 1,000
2019/05/10 1,423 1,465 1,423 1,434 1,600
2019/05/09 1,441 1,448 1,423 1,423 1,900
2019/05/08 1,430 1,430 1,420 1,420 700
2019/05/07 1,425 1,447 1,421 1,430 1,100
2019/04/26 1,448 1,448 1,417 1,417 1,400
2019/04/25 1,429 1,429 1,418 1,418 1,000
2019/04/24 1,420 1,429 1,418 1,429 1,200
2019/04/23 1,413 1,428 1,413 1,416 700
2019/04/22 1,421 1,424 1,395 1,400 1,600
2019/04/19 1,424 1,424 1,418 1,421 1,000
2019/04/18 1,425 1,427 1,381 1,398 3,900
2019/04/17 1,457 1,458 1,419 1,435 4,800
2019/04/16 1,484 1,666 1,444 1,457 42,500
2019/04/15 1,475 1,484 1,475 1,484 800
2019/04/12 1,460 1,466 1,460 1,465 1,000
2019/04/11 1,469 1,474 1,463 1,474 1,600
2019/04/10 1,467 1,469 1,461 1,469 600
2019/04/09 1,465 1,475 1,460 1,467 2,400
2019/04/08 1,485 1,489 1,466 1,479 2,200
2019/04/05 1,477 1,490 1,466 1,485 2,400
2019/04/04 1,460 1,474 1,460 1,462 1,300
2019/04/03 1,461 1,465 1,460 1,460 1,300
2019/04/02 1,480 1,480 1,458 1,458 1,800
2019/04/01 1,465 1,491 1,456 1,475 1,400
2019/03/29 1,456 1,465 1,428 1,465 1,100
2019/03/28 1,421 1,421 1,421 1,421 100
2019/03/27 1,411 1,418 1,411 1,418 1,300
2019/03/26 1,449 1,449 1,414 1,427 1,600
2019/03/25 1,415 1,419 1,400 1,419 2,500
2019/03/22 1,465 1,485 1,441 1,447 1,000
2019/03/20 1,473 1,490 1,465 1,465 1,400
2019/03/19 1,454 1,473 1,454 1,473 1,200
2019/03/18 1,450 1,455 1,450 1,454 2,600
2019/03/15 1,476 1,476 1,465 1,465 1,400
2019/03/14 1,498 1,498 1,477 1,477 300
2019/03/13 1,497 1,497 1,475 1,475 500
2019/03/12 1,480 1,480 1,456 1,456 500
2019/03/11 1,434 1,470 1,434 1,456 1,400
2019/03/08 1,504 1,504 1,460 1,481 1,700
2019/03/07 1,496 1,524 1,465 1,504 1,700
2019/03/06 1,496 1,496 1,496 1,496 200
2019/03/05 1,548 1,548 1,486 1,496 1,400
2019/03/04 1,550 1,550 1,505 1,548 800
2019/03/01 1,502 1,550 1,502 1,550 6,100
2019/02/28 1,503 1,545 1,501 1,501 4,400
2019/02/27 1,508 1,515 1,491 1,496 8,000
2019/02/26 1,450 1,490 1,450 1,490 8,400
2019/02/25 1,480 1,480 1,436 1,450 8,200
2019/02/22 1,462 1,640 1,420 1,420 33,600
2019/02/21 1,396 1,396 1,358 1,372 2,900
2019/02/20 1,340 1,374 1,340 1,374 3,600
2019/02/19 1,339 1,339 1,320 1,322 1,300
2019/02/18 1,351 1,351 1,317 1,326 4,000
2019/02/15 1,383 1,413 1,319 1,351 9,000
2019/02/14 1,350 1,474 1,315 1,411 43,500
2019/02/13 1,492 1,512 1,492 1,510 3,100
2019/02/12 1,492 1,515 1,490 1,492 3,800
2019/02/08 1,464 1,490 1,460 1,473 4,600
2019/02/07 1,489 1,489 1,471 1,475 3,100
2019/02/06 1,500 1,500 1,460 1,489 7,200
2019/02/05 1,491 1,498 1,480 1,481 5,100
2019/02/04 1,496 1,501 1,490 1,499 2,400
2019/02/01 1,503 1,503 1,475 1,489 3,600
2019/01/31 1,501 1,505 1,489 1,500 1,400
2019/01/30 1,523 1,549 1,480 1,480 4,800
2019/01/29 1,462 1,519 1,460 1,517 7,700
2019/01/28 1,479 1,480 1,455 1,455 2,200
2019/01/25 1,438 1,488 1,438 1,456 7,200
2019/01/24 1,490 1,494 1,449 1,452 7,500
2019/01/23 1,447 1,518 1,430 1,480 15,400
2019/01/22 1,663 1,665 1,463 1,506 38,700
2019/01/21 1,840 1,840 1,601 1,628 148,000
2019/01/18 1,350 1,560 1,350 1,560 35,100
2019/01/17 1,248 1,265 1,248 1,260 1,100
2019/01/16 1,227 1,249 1,226 1,228 4,800
2019/01/15 1,250 1,257 1,235 1,257 1,100
2019/01/11 1,250 1,255 1,234 1,250 1,800
2019/01/10 1,250 1,255 1,232 1,232 1,900
2019/01/09 1,248 1,252 1,229 1,248 2,700
2019/01/08 1,240 1,240 1,221 1,221 4,100
2019/01/07 1,230 1,250 1,202 1,236 3,400
2019/01/04 1,202 1,244 1,200 1,240 1,900

このページの先頭へ