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
2020/12/30 1,802 1,900 1,794 1,898 11,000
2020/12/29 1,780 1,810 1,780 1,802 5,100
2020/12/28 1,798 1,799 1,773 1,773 5,100
2020/12/25 1,754 1,779 1,752 1,763 2,500
2020/12/24 1,755 1,765 1,741 1,754 900
2020/12/23 1,750 1,776 1,702 1,764 4,400
2020/12/22 1,820 1,828 1,740 1,750 8,300
2020/12/21 1,829 1,829 1,777 1,810 6,200
2020/12/18 1,762 1,780 1,761 1,766 2,600
2020/12/17 1,798 1,798 1,740 1,762 6,000
2020/12/16 1,799 1,810 1,776 1,786 2,100
2020/12/15 1,790 1,797 1,782 1,797 2,000
2020/12/14 1,800 1,800 1,775 1,790 4,000
2020/12/11 1,794 1,830 1,740 1,790 5,200
2020/12/10 1,800 1,814 1,783 1,793 2,200
2020/12/09 1,820 1,820 1,777 1,793 2,200
2020/12/08 1,760 1,820 1,760 1,783 3,000
2020/12/07 1,814 1,815 1,763 1,763 4,400
2020/12/04 1,837 1,837 1,800 1,814 3,700
2020/12/03 1,849 1,849 1,810 1,838 3,700
2020/12/02 1,779 1,860 1,779 1,860 5,900
2020/12/01 1,755 1,776 1,753 1,754 5,600
2020/11/30 1,804 1,824 1,755 1,756 11,500
2020/11/27 1,869 1,910 1,831 1,831 21,500
2020/11/26 1,735 1,800 1,735 1,789 10,100
2020/11/25 1,734 1,736 1,718 1,724 4,800
2020/11/24 1,717 1,749 1,713 1,717 8,700
2020/11/20 1,711 1,754 1,701 1,705 13,700
2020/11/19 1,812 1,812 1,704 1,709 8,100
2020/11/18 1,718 1,734 1,683 1,692 11,900
2020/11/17 1,854 1,858 1,718 1,718 25,300
2020/11/16 2,006 2,007 1,881 1,881 35,200
2020/11/13 1,940 1,970 1,899 1,966 12,000
2020/11/12 1,970 1,999 1,941 1,962 7,200
2020/11/11 1,910 1,970 1,873 1,942 6,200
2020/11/10 1,962 1,997 1,900 1,903 8,800
2020/11/09 2,000 2,005 1,950 1,954 9,100
2020/11/06 2,010 2,010 1,935 1,935 6,000
2020/11/05 1,980 2,029 1,906 2,029 9,400
2020/11/04 2,047 2,124 1,950 1,980 21,100
2020/11/02 1,982 2,064 1,981 2,047 22,900
2020/10/30 1,787 2,000 1,787 1,977 27,100
2020/10/29 1,803 1,829 1,711 1,820 13,500
2020/10/28 1,980 2,064 1,813 1,840 58,300
2020/10/27 1,896 2,256 1,896 1,980 340,000
2020/10/26 1,865 1,939 1,803 1,856 21,900
2020/10/23 1,826 1,826 1,722 1,763 4,300
2020/10/22 1,829 1,829 1,795 1,797 5,900
2020/10/21 1,900 1,918 1,796 1,812 15,500
2020/10/20 1,982 2,007 1,864 1,907 23,500
2020/10/19 1,960 2,132 1,940 1,982 73,200
2020/10/16 1,920 1,926 1,824 1,824 13,500
2020/10/15 1,900 1,912 1,777 1,912 15,700
2020/10/14 1,802 1,910 1,802 1,895 24,000
2020/10/13 1,700 1,848 1,700 1,802 12,300
2020/10/12 1,690 1,697 1,660 1,669 2,800
2020/10/09 1,680 1,700 1,644 1,657 3,200
2020/10/08 1,630 1,720 1,615 1,720 12,800
2020/10/07 1,597 1,600 1,590 1,600 2,200
2020/10/06 1,609 1,609 1,582 1,597 1,200
2020/10/05 1,595 1,600 1,549 1,575 2,100
2020/10/02 1,568 1,600 1,555 1,555 7,100
2020/09/30 1,520 1,577 1,520 1,566 2,800
2020/09/29 1,511 1,529 1,511 1,528 600
2020/09/28 1,515 1,529 1,512 1,513 1,900
2020/09/25 1,500 1,509 1,497 1,509 1,000
2020/09/24 1,508 1,510 1,500 1,500 600
2020/09/23 1,500 1,515 1,496 1,507 600
2020/09/18 1,486 1,497 1,486 1,492 400
2020/09/17 1,487 1,498 1,486 1,486 800
2020/09/16 1,486 1,502 1,485 1,490 1,100
2020/09/15 1,510 1,510 1,479 1,492 1,500
2020/09/14 1,487 1,495 1,471 1,480 3,600
2020/09/11 1,466 1,469 1,457 1,457 500
2020/09/10 1,476 1,476 1,451 1,451 1,600
2020/09/09 1,460 1,470 1,460 1,465 800
2020/09/08 1,479 1,479 1,453 1,460 2,500
2020/09/07 1,468 1,479 1,450 1,462 2,100
2020/09/04 1,456 1,472 1,450 1,462 2,300
2020/09/03 1,477 1,478 1,454 1,465 2,000
2020/09/02 1,472 1,473 1,455 1,458 1,000
2020/09/01 1,440 1,464 1,440 1,454 1,300
2020/08/31 1,444 1,471 1,430 1,448 5,800
2020/08/28 1,470 1,482 1,447 1,447 3,300
2020/08/27 1,489 1,491 1,470 1,470 1,500
2020/08/26 1,486 1,487 1,474 1,486 1,900
2020/08/25 1,473 1,483 1,466 1,483 1,900
2020/08/24 1,481 1,482 1,468 1,481 1,200
2020/08/21 1,476 1,476 1,445 1,465 4,200
2020/08/20 1,465 1,495 1,450 1,453 4,100
2020/08/19 1,485 1,485 1,472 1,472 800
2020/08/18 1,497 1,507 1,480 1,480 1,300
2020/08/17 1,505 1,520 1,491 1,496 3,300
2020/08/14 1,550 1,551 1,500 1,505 8,900
2020/08/13 1,504 1,509 1,480 1,507 3,600
2020/08/12 1,499 1,530 1,494 1,504 4,200
2020/08/11 1,489 1,494 1,475 1,492 800
2020/08/07 1,484 1,499 1,464 1,489 2,300
2020/08/06 1,484 1,484 1,449 1,476 1,000
2020/08/05 1,493 1,493 1,433 1,465 2,800
2020/08/04 1,442 1,529 1,430 1,494 5,900
2020/08/03 1,407 1,424 1,400 1,412 2,200
2020/07/31 1,416 1,438 1,407 1,407 1,300
2020/07/30 1,417 1,422 1,416 1,416 1,400
2020/07/29 1,435 1,454 1,418 1,420 2,800
2020/07/28 1,432 1,432 1,429 1,429 200
2020/07/27 1,455 1,455 1,428 1,432 1,500
2020/07/22 1,434 1,450 1,434 1,443 2,000
2020/07/21 1,466 1,466 1,450 1,450 600
2020/07/20 1,441 1,460 1,441 1,460 900
2020/07/17 1,437 1,458 1,434 1,441 600
2020/07/16 1,440 1,467 1,440 1,467 500
2020/07/15 1,420 1,444 1,420 1,440 1,600
2020/07/14 1,447 1,450 1,412 1,450 2,800
2020/07/13 1,487 1,508 1,456 1,470 1,800
2020/07/10 1,492 1,510 1,488 1,498 1,800
2020/07/09 1,500 1,524 1,483 1,488 2,700
2020/07/08 1,477 1,495 1,477 1,490 1,100
2020/07/07 1,499 1,499 1,474 1,474 900
2020/07/06 1,442 1,495 1,442 1,470 2,200
2020/07/03 1,461 1,461 1,440 1,440 2,100
2020/07/02 1,560 1,560 1,451 1,486 4,300
2020/07/01 1,631 1,631 1,551 1,565 3,000
2020/06/30 1,630 1,630 1,590 1,600 4,800
2020/06/29 1,566 1,640 1,553 1,572 12,100
2020/06/26 1,790 1,793 1,757 1,781 8,200
2020/06/25 1,774 1,791 1,735 1,790 5,000
2020/06/24 1,790 1,796 1,778 1,796 2,200
2020/06/23 1,788 1,794 1,750 1,787 7,800
2020/06/22 1,727 1,760 1,727 1,759 3,200
2020/06/19 1,705 1,726 1,705 1,726 3,100
2020/06/18 1,679 1,709 1,679 1,705 1,800
2020/06/17 1,670 1,677 1,664 1,677 1,300
2020/06/16 1,681 1,681 1,650 1,665 2,500
2020/06/15 1,670 1,699 1,655 1,655 4,400
2020/06/12 1,600 1,659 1,570 1,659 7,900
2020/06/11 1,642 1,660 1,640 1,644 2,500
2020/06/10 1,654 1,654 1,636 1,654 2,300
2020/06/09 1,672 1,672 1,630 1,640 3,100
2020/06/08 1,638 1,638 1,623 1,633 1,800
2020/06/05 1,627 1,635 1,615 1,621 3,000
2020/06/04 1,615 1,633 1,615 1,633 2,000
2020/06/03 1,591 1,608 1,591 1,608 2,800
2020/06/02 1,602 1,602 1,571 1,591 3,200
2020/06/01 1,587 1,589 1,547 1,562 4,500
2020/05/29 1,622 1,622 1,563 1,577 3,600
2020/05/28 1,520 1,546 1,520 1,545 5,000
2020/05/27 1,510 1,532 1,500 1,517 2,600
2020/05/26 1,505 1,515 1,495 1,497 3,900
2020/05/25 1,497 1,498 1,476 1,484 1,600
2020/05/22 1,478 1,483 1,470 1,471 1,800
2020/05/21 1,490 1,490 1,467 1,470 2,600
2020/05/20 1,430 1,469 1,430 1,455 1,800
2020/05/19 1,448 1,449 1,420 1,430 2,800
2020/05/18 1,440 1,440 1,422 1,425 1,800
2020/05/15 1,446 1,449 1,420 1,439 3,000
2020/05/14 1,485 1,485 1,444 1,446 6,600
2020/05/13 1,511 1,525 1,487 1,525 5,100
2020/05/12 1,513 1,523 1,502 1,521 1,600
2020/05/11 1,470 1,514 1,469 1,513 5,900
2020/05/08 1,436 1,464 1,436 1,440 2,600
2020/05/07 1,425 1,451 1,422 1,436 2,100
2020/05/01 1,403 1,424 1,403 1,419 1,300
2020/04/30 1,413 1,415 1,400 1,404 4,900
2020/04/28 1,401 1,401 1,383 1,383 2,700
2020/04/27 1,408 1,408 1,401 1,401 2,000
2020/04/24 1,377 1,385 1,375 1,378 1,100
2020/04/23 1,385 1,398 1,373 1,375 3,200
2020/04/22 1,370 1,389 1,359 1,376 1,500
2020/04/21 1,385 1,393 1,370 1,379 1,400
2020/04/20 1,380 1,385 1,370 1,384 1,500
2020/04/17 1,381 1,388 1,358 1,359 1,800
2020/04/16 1,350 1,351 1,339 1,351 1,700
2020/04/15 1,378 1,380 1,352 1,352 3,400
2020/04/14 1,390 1,390 1,352 1,352 6,100
2020/04/13 1,400 1,405 1,368 1,368 2,900
2020/04/10 1,410 1,416 1,390 1,400 2,500
2020/04/09 1,400 1,410 1,399 1,410 800
2020/04/08 1,396 1,410 1,380 1,400 1,400
2020/04/07 1,435 1,450 1,368 1,368 4,400
2020/04/06 1,398 1,417 1,380 1,405 3,500
2020/04/03 1,446 1,446 1,401 1,402 1,300
2020/04/02 1,405 1,416 1,393 1,416 600
2020/04/01 1,400 1,419 1,400 1,418 900
2020/03/31 1,445 1,448 1,404 1,421 1,200
2020/03/30 1,440 1,440 1,407 1,419 3,800
2020/03/27 1,459 1,499 1,440 1,445 7,800
2020/03/26 1,546 1,546 1,451 1,529 2,500
2020/03/25 1,500 1,560 1,500 1,546 3,100
2020/03/24 1,400 1,495 1,400 1,450 2,900
2020/03/23 1,360 1,380 1,360 1,380 1,900
2020/03/19 1,380 1,400 1,375 1,390 2,200
2020/03/18 1,338 1,430 1,328 1,389 6,100
2020/03/17 1,295 1,368 1,279 1,368 7,500
2020/03/16 1,325 1,340 1,325 1,330 1,200
2020/03/13 1,251 1,330 1,214 1,296 11,200
2020/03/12 1,418 1,418 1,293 1,383 5,600
2020/03/11 1,419 1,494 1,413 1,418 4,700
2020/03/10 1,295 1,417 1,295 1,405 5,200
2020/03/09 1,418 1,434 1,363 1,393 5,800
2020/03/06 1,600 1,600 1,501 1,518 3,400
2020/03/05 1,628 1,628 1,570 1,604 4,200
2020/03/04 1,607 1,607 1,550 1,587 2,500
2020/03/03 1,620 1,697 1,606 1,632 3,500
2020/03/02 1,585 1,651 1,509 1,596 8,400
2020/02/28 1,491 1,491 1,431 1,445 16,800
2020/02/27 1,652 1,657 1,591 1,592 4,400
2020/02/26 1,706 1,714 1,650 1,658 3,400
2020/02/25 1,750 1,750 1,698 1,741 3,800
2020/02/21 1,786 1,790 1,764 1,790 1,800
2020/02/20 1,725 1,786 1,725 1,786 600
2020/02/19 1,703 1,723 1,700 1,715 3,400
2020/02/18 1,760 1,775 1,701 1,706 5,100
2020/02/17 1,814 1,814 1,774 1,790 4,900
2020/02/14 1,900 1,900 1,818 1,845 15,700
2020/02/13 2,020 2,020 1,991 2,001 7,900
2020/02/12 1,990 2,026 1,990 2,017 3,200
2020/02/10 2,069 2,069 1,955 2,000 10,900
2020/02/07 1,994 1,994 1,912 1,946 2,600
2020/02/06 1,911 1,921 1,899 1,914 2,200
2020/02/05 1,954 1,954 1,910 1,921 2,900
2020/02/04 1,949 1,949 1,909 1,915 1,100
2020/02/03 1,879 1,922 1,824 1,897 7,000
2020/01/31 1,911 1,925 1,876 1,879 4,900
2020/01/30 1,994 1,994 1,826 1,900 13,700
2020/01/29 2,000 2,021 1,984 1,994 4,000
2020/01/28 2,000 2,049 1,989 2,015 5,100
2020/01/27 2,000 2,048 1,980 1,999 8,300
2020/01/24 2,023 2,040 2,008 2,012 3,700
2020/01/23 2,060 2,060 2,023 2,045 6,000
2020/01/22 2,049 2,058 2,016 2,058 4,400
2020/01/21 2,076 2,094 2,004 2,010 12,600
2020/01/20 2,100 2,148 2,058 2,067 20,000
2020/01/17 1,939 2,043 1,939 2,015 12,000
2020/01/16 1,901 1,943 1,900 1,942 9,500
2020/01/15 1,920 1,921 1,840 1,921 9,300
2020/01/14 2,005 2,039 1,900 1,901 18,300
2020/01/10 2,090 2,100 1,948 2,005 25,800
2020/01/09 2,050 2,144 2,003 2,078 34,600
2020/01/08 2,050 2,079 1,919 2,000 33,500
2020/01/07 2,073 2,163 2,018 2,100 105,600
2020/01/06 1,860 2,226 1,860 2,223 156,800

このページの先頭へ