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
2021/12/30 6,120 6,160 5,970 6,050 19,600
2021/12/29 6,340 6,550 5,930 6,110 59,900
2021/12/28 6,370 6,550 6,250 6,340 32,000
2021/12/27 6,290 6,460 5,970 6,300 62,400
2021/12/24 6,850 6,900 6,200 6,270 85,200
2021/12/23 6,870 7,050 6,660 6,690 43,100
2021/12/22 6,810 7,080 6,640 6,680 49,000
2021/12/21 6,610 6,850 6,310 6,640 66,600
2021/12/20 7,010 7,100 6,300 6,310 128,500
2021/12/17 7,150 7,480 7,000 7,160 70,300
2021/12/16 7,040 7,600 6,980 7,360 98,700
2021/12/15 6,890 7,240 6,670 6,780 74,600
2021/12/14 6,990 7,120 6,780 7,010 56,600
2021/12/13 6,910 7,100 6,620 7,040 65,300
2021/12/10 7,060 7,330 6,620 6,750 75,800
2021/12/09 7,080 7,390 6,930 7,040 74,300
2021/12/08 6,990 7,400 6,750 7,220 123,000
2021/12/07 6,160 6,970 6,140 6,820 114,400
2021/12/06 6,310 6,310 5,880 6,000 82,200
2021/12/03 6,060 6,430 5,830 6,410 46,300
2021/12/02 5,720 6,160 5,720 5,960 42,800
2021/12/01 6,070 6,390 5,740 5,820 72,000
2021/11/30 6,040 6,250 5,840 5,970 63,200
2021/11/29 5,610 6,080 5,600 5,840 65,700
2021/11/26 5,720 6,000 5,460 5,810 46,400
2021/11/25 5,900 6,160 5,700 5,720 50,300
2021/11/24 5,650 6,010 5,400 6,000 81,300
2021/11/22 6,810 6,810 5,900 5,950 144,800
2021/11/19 5,270 6,410 5,100 6,410 160,900
2021/11/18 5,510 5,620 5,010 5,410 72,100
2021/11/17 5,520 6,390 5,210 5,610 380,400
2021/11/16 4,595 4,595 4,595 4,595 6,500
2021/11/15 3,895 3,895 3,895 3,895 5,700
2021/11/12 3,115 3,200 3,095 3,195 15,800
2021/11/11 3,130 3,155 3,100 3,110 6,500
2021/11/10 3,090 3,195 3,075 3,180 15,500
2021/11/09 3,120 3,165 3,020 3,040 11,300
2021/11/08 3,070 3,235 3,005 3,080 18,700
2021/11/05 3,210 3,210 3,005 3,050 14,400
2021/11/04 3,005 3,370 3,005 3,175 73,900
2021/11/02 3,000 3,005 2,975 2,994 6,000
2021/11/01 3,025 3,025 3,000 3,020 2,200
2021/10/29 3,015 3,015 2,970 2,970 5,400
2021/10/28 3,000 3,060 2,970 3,055 5,200
2021/10/27 3,060 3,060 2,986 3,010 3,800
2021/10/26 2,988 3,035 2,960 3,035 5,000
2021/10/25 3,020 3,020 2,862 2,901 11,900
2021/10/22 3,125 3,125 2,975 3,010 14,400
2021/10/21 3,170 3,215 3,120 3,130 3,500
2021/10/20 3,250 3,250 3,145 3,165 3,600
2021/10/19 3,265 3,265 3,175 3,185 3,700
2021/10/18 3,280 3,280 3,170 3,230 5,700
2021/10/15 3,315 3,350 3,245 3,280 8,500
2021/10/14 3,200 3,280 3,165 3,280 6,700
2021/10/13 3,040 3,170 3,005 3,145 9,900
2021/10/12 3,320 3,355 3,010 3,040 27,400
2021/10/11 3,215 3,290 3,155 3,285 5,000
2021/10/08 3,060 3,210 3,060 3,210 12,100
2021/10/07 3,085 3,120 3,000 3,060 11,400
2021/10/06 3,125 3,260 2,955 3,040 38,300
2021/10/05 3,155 3,210 2,817 3,140 71,900
2021/10/04 3,540 3,545 3,140 3,200 30,000
2021/10/01 3,335 3,650 3,220 3,610 41,100
2021/09/30 3,795 3,795 3,370 3,400 32,000
2021/09/29 3,690 3,850 3,575 3,820 23,800
2021/09/28 3,565 3,860 3,420 3,805 31,300
2021/09/27 3,610 3,610 3,400 3,465 13,600
2021/09/24 3,345 3,500 3,285 3,400 21,800
2021/09/22 3,435 3,435 3,260 3,260 16,500
2021/09/21 3,030 3,560 3,005 3,450 45,800
2021/09/17 2,960 3,160 2,960 3,160 16,300
2021/09/16 2,981 2,994 2,883 2,960 16,100
2021/09/15 3,035 3,035 2,973 2,980 4,000
2021/09/14 2,994 3,085 2,965 3,035 7,900
2021/09/13 3,015 3,035 2,990 2,994 6,200
2021/09/10 3,070 3,075 3,025 3,040 5,000
2021/09/09 2,938 3,050 2,938 3,040 18,700
2021/09/08 2,960 3,010 2,941 2,941 11,000
2021/09/07 2,963 2,995 2,942 2,942 4,300
2021/09/06 2,908 3,030 2,905 2,970 14,500
2021/09/03 2,934 2,949 2,835 2,920 9,400
2021/09/02 3,020 3,020 2,940 2,958 13,000
2021/09/01 2,906 3,145 2,881 3,015 22,800
2021/08/31 2,815 2,940 2,772 2,906 19,500
2021/08/30 2,654 2,790 2,654 2,787 11,200
2021/08/27 2,563 2,653 2,563 2,644 5,100
2021/08/26 2,645 2,645 2,550 2,562 5,700
2021/08/25 2,660 2,673 2,600 2,614 11,200
2021/08/24 2,558 2,661 2,516 2,655 25,000
2021/08/23 2,500 2,597 2,500 2,555 7,400
2021/08/20 2,588 2,618 2,493 2,500 13,200
2021/08/19 2,549 2,565 2,489 2,490 33,800
2021/08/18 2,802 2,817 2,572 2,599 36,600
2021/08/17 2,650 2,830 2,422 2,752 78,800
2021/08/16 2,656 2,656 2,515 2,652 147,100
2021/08/13 2,127 2,190 2,105 2,156 16,700
2021/08/12 2,112 2,131 2,100 2,107 4,700
2021/08/11 2,100 2,129 2,100 2,120 5,000
2021/08/10 2,098 2,098 2,074 2,084 2,100
2021/08/06 2,071 2,098 2,071 2,098 1,200
2021/08/05 2,064 2,090 2,064 2,076 4,000
2021/08/04 2,061 2,080 2,061 2,077 2,600
2021/08/03 2,084 2,085 2,057 2,078 3,700
2021/08/02 2,069 2,084 2,069 2,084 700
2021/07/30 2,094 2,094 2,065 2,072 1,600
2021/07/29 2,070 2,090 2,070 2,076 1,300
2021/07/28 2,108 2,108 2,065 2,066 2,700
2021/07/27 2,080 2,100 2,066 2,100 1,600
2021/07/26 2,094 2,094 2,063 2,066 4,200
2021/07/21 2,027 2,060 2,018 2,044 4,600
2021/07/20 2,006 2,049 2,006 2,008 2,500
2021/07/19 2,037 2,043 2,003 2,013 5,200
2021/07/16 2,050 2,068 2,035 2,037 48,900
2021/07/15 2,093 2,095 2,048 2,048 4,700
2021/07/14 2,085 2,112 2,082 2,082 3,700
2021/07/13 2,095 2,125 2,095 2,100 2,600
2021/07/12 2,118 2,129 2,078 2,105 51,900
2021/07/09 2,160 2,160 2,060 2,091 9,900
2021/07/08 2,202 2,202 2,157 2,183 5,200
2021/07/07 2,201 2,217 2,186 2,188 3,200
2021/07/06 2,215 2,226 2,200 2,201 1,500
2021/07/05 2,211 2,239 2,208 2,208 2,200
2021/07/02 2,187 2,240 2,183 2,211 2,900
2021/07/01 2,253 2,253 2,200 2,200 4,900
2021/06/30 2,234 2,260 2,215 2,259 46,800
2021/06/29 2,156 2,230 2,156 2,224 10,700
2021/06/28 2,255 2,324 2,255 2,267 13,800
2021/06/25 2,224 2,284 2,172 2,252 22,800
2021/06/24 2,388 2,388 2,262 2,263 39,300
2021/06/23 2,456 2,489 2,411 2,412 21,100
2021/06/22 2,502 2,506 2,466 2,477 8,200
2021/06/21 2,498 2,504 2,450 2,499 10,900
2021/06/18 2,432 2,510 2,410 2,498 27,100
2021/06/17 2,480 2,480 2,427 2,442 12,300
2021/06/16 2,390 2,460 2,390 2,460 20,500
2021/06/15 2,371 2,389 2,361 2,384 4,500
2021/06/14 2,369 2,370 2,328 2,351 2,800
2021/06/11 2,341 2,341 2,321 2,326 2,000
2021/06/10 2,312 2,346 2,310 2,346 3,800
2021/06/09 2,350 2,350 2,326 2,326 2,100
2021/06/08 2,339 2,350 2,300 2,332 4,400
2021/06/07 2,290 2,349 2,280 2,339 5,400
2021/06/04 2,338 2,369 2,290 2,290 10,400
2021/06/03 2,306 2,341 2,302 2,320 6,300
2021/06/02 2,284 2,326 2,270 2,301 6,500
2021/06/01 2,300 2,301 2,260 2,287 7,500
2021/05/31 2,339 2,340 2,302 2,328 6,000
2021/05/28 2,300 2,316 2,272 2,291 4,700
2021/05/27 2,273 2,273 2,225 2,250 6,400
2021/05/26 2,308 2,308 2,242 2,273 5,100
2021/05/25 2,320 2,320 2,295 2,308 7,500
2021/05/24 2,280 2,319 2,280 2,295 5,100
2021/05/21 2,341 2,358 2,239 2,276 9,500
2021/05/20 2,396 2,404 2,324 2,339 9,000
2021/05/19 2,283 2,385 2,262 2,385 19,700
2021/05/18 2,245 2,288 2,204 2,286 15,000
2021/05/17 2,195 2,255 2,178 2,230 23,500
2021/05/14 2,232 2,232 2,151 2,176 20,800
2021/05/13 2,155 2,155 2,075 2,100 5,900
2021/05/12 2,160 2,193 2,078 2,164 11,800
2021/05/11 2,200 2,200 2,170 2,176 4,200
2021/05/10 2,211 2,211 2,183 2,200 3,400
2021/05/07 2,205 2,228 2,172 2,182 8,800
2021/05/06 2,159 2,215 2,159 2,208 8,300
2021/04/30 2,118 2,169 2,115 2,152 4,300
2021/04/28 2,120 2,120 2,087 2,120 1,500
2021/04/27 2,098 2,115 2,092 2,111 2,800
2021/04/26 2,095 2,101 2,085 2,101 900
2021/04/23 2,138 2,145 2,041 2,095 6,200
2021/04/22 2,137 2,149 2,133 2,139 1,400
2021/04/21 2,110 2,168 2,092 2,145 10,800
2021/04/20 2,101 2,141 2,101 2,130 1,900
2021/04/19 2,087 2,139 2,050 2,137 4,900
2021/04/16 2,093 2,100 2,073 2,087 3,800
2021/04/15 2,169 2,169 2,086 2,092 7,800
2021/04/14 2,171 2,174 2,130 2,169 8,300
2021/04/13 2,180 2,197 2,160 2,197 2,300
2021/04/12 2,183 2,200 2,161 2,179 4,800
2021/04/09 2,200 2,210 2,157 2,161 7,100
2021/04/08 2,170 2,197 2,165 2,197 5,400
2021/04/07 2,158 2,170 2,130 2,170 5,600
2021/04/06 2,156 2,166 2,111 2,159 6,200
2021/04/05 2,075 2,199 2,075 2,167 17,400
2021/04/02 2,072 2,090 2,060 2,060 2,900
2021/04/01 2,095 2,099 2,020 2,076 4,400
2021/03/31 2,080 2,093 2,073 2,093 3,400
2021/03/30 2,059 2,080 2,059 2,080 4,200
2021/03/29 2,045 2,060 2,032 2,054 3,700
2021/03/26 2,037 2,039 2,016 2,037 14,600
2021/03/25 2,000 2,000 1,997 1,997 1,700
2021/03/24 1,997 2,010 1,974 1,980 3,300
2021/03/23 1,992 2,000 1,980 1,998 2,700
2021/03/22 2,030 2,030 1,990 1,990 4,500
2021/03/19 2,052 2,068 2,030 2,030 7,300
2021/03/18 2,026 2,079 2,023 2,079 4,900
2021/03/17 2,084 2,084 2,002 2,010 9,900
2021/03/16 2,012 2,094 2,010 2,052 8,400
2021/03/15 1,974 2,009 1,974 2,009 1,900
2021/03/12 1,953 1,974 1,940 1,974 3,000
2021/03/11 1,950 1,963 1,930 1,953 2,100
2021/03/10 1,992 1,992 1,940 1,958 1,600
2021/03/09 1,941 1,976 1,935 1,955 2,900
2021/03/08 1,936 1,970 1,913 1,934 5,600
2021/03/05 1,992 1,992 1,925 1,931 7,100
2021/03/04 2,007 2,007 1,940 1,992 7,100
2021/03/03 2,048 2,048 1,990 2,007 4,600
2021/03/02 2,056 2,073 2,023 2,052 6,900
2021/03/01 2,005 2,054 1,970 2,054 19,000
2021/02/26 1,920 2,002 1,893 1,965 11,400
2021/02/25 1,961 1,967 1,901 1,964 7,000
2021/02/24 2,032 2,032 1,947 1,951 10,900
2021/02/22 2,080 2,080 2,012 2,034 9,700
2021/02/19 2,110 2,110 2,029 2,079 8,400
2021/02/18 2,175 2,193 2,123 2,128 6,600
2021/02/17 2,115 2,180 2,107 2,180 16,800
2021/02/16 2,130 2,152 2,073 2,105 28,400
2021/02/15 2,210 2,216 2,020 2,105 96,400
2021/02/12 1,865 1,889 1,822 1,880 10,600
2021/02/10 1,845 1,866 1,827 1,862 3,400
2021/02/09 1,868 1,868 1,827 1,845 4,600
2021/02/08 1,889 1,889 1,767 1,868 17,300
2021/02/05 1,790 1,819 1,786 1,813 2,600
2021/02/04 1,791 1,791 1,777 1,780 1,800
2021/02/03 1,800 1,800 1,775 1,780 2,300
2021/02/02 1,801 1,801 1,775 1,775 500
2021/02/01 1,810 1,810 1,777 1,777 1,500
2021/01/29 1,780 1,818 1,767 1,770 6,700
2021/01/28 1,801 1,818 1,780 1,790 2,400
2021/01/27 1,832 1,832 1,823 1,830 1,400
2021/01/26 1,841 1,859 1,822 1,830 2,500
2021/01/25 1,854 1,868 1,826 1,841 5,800
2021/01/22 1,820 1,870 1,800 1,839 9,500
2021/01/21 1,798 1,814 1,795 1,814 2,700
2021/01/20 1,770 1,790 1,770 1,789 4,500
2021/01/19 1,785 1,785 1,750 1,781 3,300
2021/01/18 1,765 1,790 1,765 1,785 2,000
2021/01/15 1,799 1,799 1,730 1,759 8,800
2021/01/14 1,761 1,780 1,745 1,745 8,100
2021/01/13 1,795 1,795 1,744 1,745 4,800
2021/01/12 1,801 1,801 1,784 1,795 2,200
2021/01/08 1,821 1,830 1,791 1,815 2,900
2021/01/07 1,810 1,815 1,790 1,790 2,400
2021/01/06 1,847 1,847 1,800 1,823 2,400
2021/01/05 1,831 1,838 1,809 1,812 1,900
2021/01/04 1,881 1,881 1,823 1,837 3,800

このページの先頭へ