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
2023/12/29 1,700 1,713 1,607 1,614 60,800
2023/12/28 1,801 1,815 1,702 1,704 71,700
2023/12/27 1,755 1,847 1,724 1,815 80,600
2023/12/26 1,712 1,755 1,712 1,723 38,000
2023/12/25 1,745 1,780 1,711 1,712 45,700
2023/12/22 1,660 1,749 1,652 1,746 100,900
2023/12/21 1,654 1,689 1,638 1,673 49,600
2023/12/20 1,599 1,693 1,599 1,686 113,700
2023/12/19 1,532 1,606 1,520 1,568 59,700
2023/12/18 1,533 1,571 1,502 1,517 40,300
2023/12/15 1,540 1,545 1,502 1,544 64,500
2023/12/14 1,701 1,719 1,543 1,552 114,300
2023/12/13 1,934 1,940 1,701 1,741 383,300
2023/12/12 1,720 1,720 1,720 1,720 14,700
2023/12/11 1,407 1,454 1,407 1,420 37,000
2023/12/08 1,403 1,426 1,397 1,406 49,400
2023/12/07 1,421 1,424 1,391 1,391 48,500
2023/12/06 1,446 1,462 1,413 1,421 54,600
2023/12/05 1,470 1,494 1,447 1,453 36,800
2023/12/04 1,486 1,508 1,471 1,475 33,000
2023/12/01 1,515 1,515 1,490 1,490 35,700
2023/11/30 1,516 1,520 1,504 1,514 24,300
2023/11/29 1,538 1,555 1,516 1,520 29,400
2023/11/28 1,580 1,593 1,539 1,539 33,000
2023/11/27 1,609 1,610 1,564 1,564 29,400
2023/11/24 1,601 1,615 1,576 1,590 35,400
2023/11/22 1,591 1,616 1,585 1,592 36,700
2023/11/21 1,658 1,664 1,596 1,607 57,700
2023/11/20 1,630 1,710 1,629 1,658 91,800
2023/11/17 1,602 1,679 1,562 1,598 117,300
2023/11/16 1,490 1,745 1,481 1,582 401,400
2023/11/15 1,538 1,538 1,538 1,538 26,700
2023/11/14 2,115 2,119 2,030 2,038 46,000
2023/11/13 2,098 2,155 2,080 2,098 50,100
2023/11/10 2,080 2,090 2,050 2,073 21,300
2023/11/09 2,051 2,115 2,027 2,090 33,300
2023/11/08 2,137 2,138 2,031 2,071 40,000
2023/11/07 2,118 2,137 2,080 2,137 23,600
2023/11/06 2,070 2,126 2,056 2,101 37,600
2023/11/02 2,010 2,060 2,003 2,041 29,000
2023/11/01 2,035 2,045 1,990 1,995 32,500
2023/10/31 1,980 2,030 1,937 2,030 64,200
2023/10/30 2,030 2,030 1,968 1,975 28,500
2023/10/27 2,069 2,069 2,000 2,005 25,100
2023/10/26 2,100 2,100 2,003 2,030 60,000
2023/10/25 2,072 2,139 2,072 2,110 42,100
2023/10/24 2,030 2,079 1,972 2,058 52,600
2023/10/23 2,064 2,095 2,005 2,030 37,700
2023/10/20 1,998 2,054 1,986 2,020 46,500
2023/10/19 2,001 2,023 1,974 1,975 17,200
2023/10/18 1,988 2,038 1,988 2,024 23,500
2023/10/17 1,958 2,025 1,958 1,971 20,300
2023/10/16 1,943 1,986 1,940 1,956 25,900
2023/10/13 2,019 2,019 1,945 1,954 38,000
2023/10/12 2,037 2,037 1,993 2,010 36,800
2023/10/11 2,027 2,071 2,011 2,018 21,600
2023/10/10 2,016 2,065 2,016 2,036 41,700
2023/10/06 2,023 2,033 1,980 1,985 48,900
2023/10/05 2,026 2,062 2,010 2,033 50,500
2023/10/04 2,040 2,097 1,995 2,016 61,800
2023/10/03 2,150 2,160 2,082 2,104 55,500
2023/10/02 2,250 2,290 2,175 2,175 48,700
2023/09/29 2,213 2,274 2,212 2,228 45,400
2023/09/28 2,280 2,280 2,185 2,203 44,800
2023/09/27 2,136 2,258 2,130 2,246 63,300
2023/09/26 2,190 2,215 2,152 2,164 58,500
2023/09/25 2,056 2,188 2,044 2,180 73,200
2023/09/22 1,900 2,080 1,900 2,058 158,000
2023/09/21 1,952 1,955 1,901 1,905 76,300
2023/09/20 1,965 1,991 1,950 1,967 72,100
2023/09/19 2,025 2,050 1,964 1,969 77,900
2023/09/15 2,057 2,059 2,023 2,039 49,200
2023/09/14 2,109 2,111 2,048 2,065 37,700
2023/09/13 1,983 2,076 1,983 2,059 59,900
2023/09/12 1,959 1,996 1,959 1,983 37,400
2023/09/11 2,010 2,016 1,953 1,959 79,500
2023/09/08 2,002 2,027 1,985 2,013 74,400
2023/09/07 2,024 2,059 2,006 2,009 53,500
2023/09/06 2,056 2,078 2,004 2,017 91,000
2023/09/05 2,038 2,085 2,038 2,078 80,900
2023/09/04 2,073 2,099 2,036 2,040 57,200
2023/09/01 2,088 2,089 2,061 2,070 42,800
2023/08/31 2,087 2,110 2,083 2,088 35,400
2023/08/30 2,085 2,097 2,062 2,067 29,800
2023/08/29 2,056 2,083 2,022 2,073 55,800
2023/08/28 2,098 2,123 2,036 2,065 63,900
2023/08/25 2,100 2,126 2,077 2,099 79,600
2023/08/24 2,182 2,200 2,115 2,124 51,800
2023/08/23 2,166 2,196 2,153 2,182 38,200
2023/08/22 2,157 2,208 2,157 2,172 47,600
2023/08/21 2,150 2,183 2,134 2,155 61,700
2023/08/18 2,178 2,205 2,162 2,174 40,400
2023/08/17 2,269 2,295 2,216 2,216 51,200
2023/08/16 2,320 2,345 2,273 2,290 43,600
2023/08/15 2,298 2,380 2,229 2,350 126,000
2023/08/14 2,350 2,450 2,350 2,373 83,200
2023/08/10 2,340 2,379 2,296 2,338 53,300
2023/08/09 2,260 2,371 2,255 2,353 51,000
2023/08/08 2,328 2,335 2,269 2,270 39,100
2023/08/07 2,330 2,343 2,288 2,296 50,100
2023/08/04 2,354 2,385 2,324 2,330 18,400
2023/08/03 2,361 2,361 2,324 2,327 27,500
2023/08/02 2,400 2,418 2,370 2,374 28,700
2023/08/01 2,376 2,436 2,376 2,420 27,300
2023/07/31 2,374 2,387 2,350 2,368 35,700
2023/07/28 2,422 2,422 2,343 2,380 43,500
2023/07/27 2,410 2,443 2,402 2,404 27,500
2023/07/26 2,455 2,455 2,400 2,412 39,500
2023/07/25 2,396 2,459 2,385 2,451 37,500
2023/07/24 2,360 2,411 2,360 2,396 32,000
2023/07/21 2,405 2,405 2,351 2,355 56,300
2023/07/20 2,380 2,444 2,361 2,417 35,100
2023/07/19 2,415 2,416 2,361 2,380 76,200
2023/07/18 2,499 2,500 2,401 2,408 67,100
2023/07/14 2,535 2,574 2,481 2,500 55,600
2023/07/13 2,506 2,563 2,472 2,555 40,300
2023/07/12 2,608 2,619 2,510 2,511 48,500
2023/07/11 2,596 2,639 2,568 2,568 39,500
2023/07/10 2,617 2,630 2,560 2,562 48,600
2023/07/07 2,550 2,655 2,550 2,617 38,600
2023/07/06 2,652 2,664 2,560 2,594 74,100
2023/07/05 2,738 2,738 2,652 2,700 63,500
2023/07/04 2,788 2,815 2,752 2,752 46,900
2023/07/03 2,803 2,850 2,795 2,804 43,600
2023/06/30 2,890 2,939 2,776 2,803 66,400
2023/06/29 2,930 2,950 2,805 2,885 61,800
2023/06/29 1 -> 3.00 分割
2023/06/28 9,000 9,000 8,700 8,880 16,100
2023/06/27 9,070 9,070 8,830 8,850 13,700
2023/06/26 9,230 9,420 8,980 8,980 25,900
2023/06/23 9,600 9,600 8,970 9,230 35,300
2023/06/22 8,570 9,600 8,530 9,200 89,900
2023/06/21 8,200 8,540 8,170 8,510 23,300
2023/06/20 8,230 8,260 8,090 8,260 18,900
2023/06/19 8,220 8,300 8,060 8,130 19,600
2023/06/16 8,100 8,240 8,080 8,160 12,200
2023/06/15 8,200 8,230 8,090 8,170 10,800
2023/06/14 8,250 8,440 8,200 8,200 22,600
2023/06/13 8,130 8,280 8,060 8,250 23,300
2023/06/12 8,020 8,210 8,020 8,070 22,800
2023/06/09 7,890 8,030 7,850 7,970 14,700
2023/06/08 8,100 8,100 7,820 7,890 13,600
2023/06/07 8,180 8,290 8,030 8,060 25,100
2023/06/06 7,850 8,140 7,780 8,090 28,000
2023/06/05 7,700 7,850 7,660 7,820 19,500
2023/06/02 7,510 7,670 7,500 7,630 9,600
2023/06/01 7,520 7,610 7,500 7,510 14,700
2023/05/31 7,620 7,640 7,570 7,570 10,200
2023/05/30 7,720 7,770 7,600 7,610 13,600
2023/05/29 7,880 7,880 7,700 7,700 20,900
2023/05/26 7,620 7,880 7,610 7,840 20,700
2023/05/25 7,770 7,820 7,580 7,600 26,500
2023/05/24 7,790 8,050 7,770 7,770 23,600
2023/05/23 7,880 7,920 7,780 7,780 25,400
2023/05/22 8,050 8,090 7,890 7,900 30,100
2023/05/19 8,000 8,130 7,970 8,010 21,700
2023/05/18 8,130 8,170 7,850 7,920 48,000
2023/05/17 7,980 8,340 7,850 8,130 152,200
2023/05/16 8,230 8,230 8,230 8,230 19,200
2023/05/15 9,640 9,790 9,610 9,730 33,300
2023/05/12 9,620 9,670 9,580 9,640 11,800
2023/05/11 9,520 9,750 9,520 9,590 14,900
2023/05/10 9,520 9,600 9,480 9,510 6,300
2023/05/09 9,650 9,690 9,510 9,520 11,600
2023/05/08 9,460 9,600 9,300 9,550 20,400
2023/05/02 9,310 9,510 9,310 9,380 13,200
2023/05/01 9,500 9,560 9,220 9,340 26,500
2023/04/28 9,450 9,490 9,310 9,420 15,500
2023/04/27 9,370 9,500 9,340 9,380 10,100
2023/04/26 9,240 9,420 9,100 9,370 18,000
2023/04/25 9,340 9,340 9,130 9,230 23,700
2023/04/24 9,350 9,440 9,220 9,340 19,600
2023/04/21 9,720 9,720 9,260 9,340 51,100
2023/04/20 9,630 9,830 9,540 9,720 27,000
2023/04/19 9,690 9,750 9,460 9,670 50,300
2023/04/18 9,890 9,890 9,310 9,610 68,000
2023/04/17 9,700 10,080 9,620 9,890 111,500
2023/04/14 9,340 9,340 9,140 9,250 16,400
2023/04/13 9,240 9,400 9,130 9,190 47,100
2023/04/12 9,080 9,170 8,930 9,090 20,400
2023/04/11 9,030 9,280 9,010 9,050 33,900
2023/04/10 8,940 9,160 8,850 8,990 42,600
2023/04/07 8,840 8,940 8,750 8,860 21,600
2023/04/06 8,520 8,790 8,360 8,730 27,900
2023/04/05 8,800 8,800 8,540 8,600 29,000
2023/04/04 9,200 9,230 8,800 8,910 37,400
2023/04/03 9,250 9,300 9,010 9,200 40,900
2023/03/31 9,150 9,180 8,870 9,150 30,000
2023/03/30 8,840 9,160 8,840 9,120 44,800
2023/03/29 8,700 8,850 8,620 8,780 27,500
2023/03/28 8,720 8,720 8,460 8,620 29,300
2023/03/27 8,400 8,800 8,250 8,670 49,500
2023/03/24 8,560 8,570 8,050 8,390 66,100
2023/03/23 7,910 8,500 7,900 8,420 52,100
2023/03/22 7,700 8,140 7,700 8,020 41,100
2023/03/20 7,930 7,930 7,480 7,580 32,700
2023/03/17 7,870 7,960 7,770 7,850 36,700
2023/03/16 7,660 7,870 7,600 7,750 37,800
2023/03/15 8,230 8,230 7,900 7,960 26,500
2023/03/14 8,420 8,420 8,030 8,080 32,200
2023/03/13 8,260 8,400 8,140 8,270 41,300
2023/03/10 8,880 8,880 8,480 8,480 45,200
2023/03/09 9,230 9,260 8,770 8,920 64,000
2023/03/08 8,920 9,290 8,900 9,220 38,400
2023/03/07 9,130 9,150 8,920 8,980 34,000
2023/03/06 9,260 9,470 9,130 9,160 39,500
2023/03/03 9,310 9,340 9,060 9,170 46,000
2023/03/02 9,460 9,460 9,240 9,380 24,700
2023/03/01 9,730 9,750 9,430 9,460 24,600
2023/02/28 9,660 9,780 9,480 9,650 30,900
2023/02/27 9,770 9,770 9,240 9,430 43,400
2023/02/24 9,930 10,030 9,630 9,730 35,500
2023/02/22 9,600 9,980 9,500 9,830 39,100
2023/02/21 10,140 10,250 9,640 9,690 55,700
2023/02/20 9,220 10,060 9,220 9,990 99,200
2023/02/17 9,780 9,830 9,300 9,370 113,800
2023/02/16 10,280 10,560 9,590 9,930 170,800
2023/02/15 10,570 10,780 10,270 10,270 238,900
2023/02/14 12,400 13,300 12,340 13,270 52,500
2023/02/13 13,240 13,330 12,200 12,380 45,100
2023/02/10 13,030 13,410 13,030 13,300 17,000
2023/02/09 13,610 13,610 13,020 13,220 31,300
2023/02/08 13,490 13,660 13,310 13,610 15,500
2023/02/07 13,070 13,880 13,050 13,400 41,300
2023/02/06 12,970 13,360 12,970 13,110 15,300
2023/02/03 13,280 13,280 12,370 12,910 40,300
2023/02/02 13,160 13,470 12,920 13,100 28,900
2023/02/01 13,170 13,350 12,940 12,980 19,400
2023/01/31 13,230 13,330 12,700 13,170 36,700
2023/01/30 12,510 13,390 12,510 13,160 39,100
2023/01/27 12,190 13,040 12,190 12,810 46,800
2023/01/26 12,340 12,380 12,150 12,210 9,900
2023/01/25 11,950 12,650 11,800 12,340 30,000
2023/01/24 11,720 12,100 11,560 12,040 21,800
2023/01/23 11,540 11,740 11,400 11,660 18,100
2023/01/20 11,280 11,400 11,160 11,400 7,500
2023/01/19 11,260 11,410 11,190 11,290 9,000
2023/01/18 11,400 11,400 10,860 11,260 17,300
2023/01/17 11,410 11,540 11,300 11,410 9,500
2023/01/16 11,730 11,730 11,120 11,220 17,600
2023/01/13 11,470 11,900 11,120 11,130 20,200
2023/01/12 11,100 11,460 10,940 11,310 15,200
2023/01/11 11,070 11,400 11,070 11,070 15,200
2023/01/10 10,600 11,160 10,600 11,020 9,200
2023/01/06 10,600 10,740 10,260 10,570 12,700
2023/01/05 10,500 10,780 10,390 10,390 6,900
2023/01/04 11,170 11,170 10,300 10,380 12,400

このページの先頭へ