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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,458 | 1,458 | 1,442 | 1,450 | 9,100 |
| 2024/12/27 | 1,452 | 1,467 | 1,450 | 1,458 | 7,900 |
| 2024/12/26 | 1,460 | 1,460 | 1,448 | 1,452 | 13,100 |
| 2024/12/25 | 1,460 | 1,460 | 1,440 | 1,455 | 8,300 |
| 2024/12/24 | 1,459 | 1,459 | 1,433 | 1,459 | 9,800 |
| 2024/12/23 | 1,459 | 1,459 | 1,448 | 1,456 | 8,200 |
| 2024/12/20 | 1,431 | 1,449 | 1,430 | 1,446 | 6,200 |
| 2024/12/19 | 1,415 | 1,432 | 1,414 | 1,425 | 6,600 |
| 2024/12/18 | 1,430 | 1,430 | 1,420 | 1,424 | 6,700 |
| 2024/12/17 | 1,425 | 1,455 | 1,425 | 1,430 | 10,100 |
| 2024/12/16 | 1,444 | 1,444 | 1,428 | 1,429 | 9,800 |
| 2024/12/13 | 1,460 | 1,460 | 1,441 | 1,444 | 13,800 |
| 2024/12/12 | 1,475 | 1,475 | 1,460 | 1,460 | 6,700 |
| 2024/12/11 | 1,476 | 1,479 | 1,468 | 1,468 | 9,200 |
| 2024/12/10 | 1,476 | 1,476 | 1,468 | 1,476 | 5,400 |
| 2024/12/09 | 1,465 | 1,469 | 1,460 | 1,468 | 7,800 |
| 2024/12/06 | 1,474 | 1,479 | 1,464 | 1,465 | 10,600 |
| 2024/12/05 | 1,515 | 1,520 | 1,458 | 1,468 | 30,200 |
| 2024/12/04 | 1,503 | 1,507 | 1,462 | 1,485 | 12,300 |
| 2024/12/03 | 1,440 | 1,491 | 1,440 | 1,491 | 15,900 |
| 2024/12/02 | 1,413 | 1,449 | 1,413 | 1,439 | 11,100 |
| 2024/11/29 | 1,423 | 1,424 | 1,414 | 1,414 | 10,700 |
| 2024/11/28 | 1,420 | 1,430 | 1,419 | 1,422 | 13,500 |
| 2024/11/27 | 1,466 | 1,466 | 1,416 | 1,417 | 30,500 |
| 2024/11/26 | 1,491 | 1,491 | 1,459 | 1,466 | 23,300 |
| 2024/11/25 | 1,540 | 1,540 | 1,480 | 1,496 | 18,400 |
| 2024/11/22 | 1,542 | 1,549 | 1,542 | 1,542 | 2,200 |
| 2024/11/21 | 1,554 | 1,555 | 1,542 | 1,542 | 4,800 |
| 2024/11/20 | 1,568 | 1,569 | 1,548 | 1,554 | 4,100 |
| 2024/11/19 | 1,550 | 1,573 | 1,549 | 1,565 | 2,400 |
| 2024/11/18 | 1,580 | 1,580 | 1,510 | 1,552 | 8,700 |
| 2024/11/15 | 1,418 | 1,570 | 1,418 | 1,540 | 63,900 |
| 2024/11/14 | 1,607 | 1,610 | 1,590 | 1,610 | 9,300 |
| 2024/11/13 | 1,594 | 1,600 | 1,577 | 1,592 | 8,900 |
| 2024/11/12 | 1,599 | 1,599 | 1,582 | 1,584 | 4,200 |
| 2024/11/11 | 1,591 | 1,598 | 1,581 | 1,581 | 2,200 |
| 2024/11/08 | 1,562 | 1,590 | 1,562 | 1,587 | 7,200 |
| 2024/11/07 | 1,564 | 1,570 | 1,560 | 1,562 | 3,100 |
| 2024/11/06 | 1,557 | 1,569 | 1,557 | 1,565 | 5,100 |
| 2024/11/05 | 1,565 | 1,565 | 1,557 | 1,557 | 1,700 |
| 2024/11/01 | 1,565 | 1,567 | 1,555 | 1,565 | 3,900 |
| 2024/10/31 | 1,561 | 1,565 | 1,560 | 1,565 | 3,700 |
| 2024/10/30 | 1,555 | 1,566 | 1,550 | 1,562 | 4,400 |
| 2024/10/29 | 1,535 | 1,562 | 1,535 | 1,562 | 3,200 |
| 2024/10/28 | 1,577 | 1,577 | 1,543 | 1,549 | 11,300 |
| 2024/10/25 | 1,533 | 1,533 | 1,499 | 1,524 | 5,600 |
| 2024/10/24 | 1,530 | 1,536 | 1,501 | 1,530 | 5,600 |
| 2024/10/23 | 1,557 | 1,557 | 1,513 | 1,527 | 7,300 |
| 2024/10/22 | 1,579 | 1,579 | 1,552 | 1,558 | 4,500 |
| 2024/10/21 | 1,579 | 1,580 | 1,548 | 1,579 | 13,000 |
| 2024/10/18 | 1,577 | 1,578 | 1,565 | 1,578 | 7,900 |
| 2024/10/17 | 1,578 | 1,578 | 1,553 | 1,576 | 8,600 |
| 2024/10/16 | 1,548 | 1,574 | 1,544 | 1,574 | 11,500 |
| 2024/10/15 | 1,514 | 1,555 | 1,514 | 1,548 | 12,800 |
| 2024/10/11 | 1,520 | 1,525 | 1,513 | 1,513 | 6,500 |
| 2024/10/10 | 1,530 | 1,531 | 1,514 | 1,514 | 7,700 |
| 2024/10/09 | 1,528 | 1,529 | 1,514 | 1,514 | 4,300 |
| 2024/10/08 | 1,533 | 1,540 | 1,514 | 1,514 | 8,200 |
| 2024/10/07 | 1,540 | 1,540 | 1,520 | 1,531 | 5,700 |
| 2024/10/04 | 1,555 | 1,555 | 1,515 | 1,534 | 13,100 |
| 2024/10/03 | 1,544 | 1,544 | 1,525 | 1,538 | 5,100 |
| 2024/10/02 | 1,490 | 1,530 | 1,490 | 1,519 | 10,900 |
| 2024/10/01 | 1,499 | 1,540 | 1,465 | 1,512 | 32,200 |
| 2024/09/30 | 1,487 | 1,499 | 1,460 | 1,499 | 37,700 |
| 2024/09/27 | 1,560 | 1,560 | 1,487 | 1,501 | 60,800 |
| 2024/09/26 | 1,590 | 1,600 | 1,530 | 1,555 | 37,700 |
| 2024/09/25 | 1,606 | 1,623 | 1,558 | 1,590 | 15,500 |
| 2024/09/24 | 1,674 | 1,674 | 1,600 | 1,616 | 15,500 |
| 2024/09/20 | 1,651 | 1,655 | 1,631 | 1,655 | 9,200 |
| 2024/09/19 | 1,647 | 1,670 | 1,634 | 1,664 | 5,000 |
| 2024/09/18 | 1,653 | 1,653 | 1,622 | 1,647 | 7,800 |
| 2024/09/17 | 1,704 | 1,704 | 1,613 | 1,617 | 8,600 |
| 2024/09/13 | 1,599 | 1,610 | 1,570 | 1,584 | 3,800 |
| 2024/09/12 | 1,600 | 1,619 | 1,592 | 1,599 | 4,400 |
| 2024/09/11 | 1,659 | 1,659 | 1,569 | 1,583 | 10,800 |
| 2024/09/10 | 1,622 | 1,677 | 1,622 | 1,660 | 8,000 |
| 2024/09/09 | 1,621 | 1,680 | 1,619 | 1,654 | 8,700 |
| 2024/09/06 | 1,670 | 1,679 | 1,630 | 1,657 | 6,000 |
| 2024/09/05 | 1,670 | 1,687 | 1,665 | 1,670 | 5,600 |
| 2024/09/04 | 1,715 | 1,729 | 1,670 | 1,670 | 9,900 |
| 2024/09/03 | 1,759 | 1,765 | 1,732 | 1,735 | 4,800 |
| 2024/09/02 | 1,770 | 1,770 | 1,754 | 1,759 | 5,400 |
| 2024/08/30 | 1,743 | 1,770 | 1,743 | 1,770 | 4,100 |
| 2024/08/29 | 1,722 | 1,764 | 1,722 | 1,764 | 4,600 |
| 2024/08/28 | 1,724 | 1,764 | 1,724 | 1,759 | 2,100 |
| 2024/08/27 | 1,765 | 1,779 | 1,707 | 1,740 | 4,400 |
| 2024/08/26 | 1,772 | 1,780 | 1,762 | 1,780 | 5,600 |
| 2024/08/23 | 1,748 | 1,764 | 1,740 | 1,759 | 2,900 |
| 2024/08/22 | 1,775 | 1,775 | 1,740 | 1,748 | 8,900 |
| 2024/08/21 | 1,740 | 1,760 | 1,696 | 1,760 | 6,900 |
| 2024/08/20 | 1,732 | 1,736 | 1,680 | 1,727 | 18,200 |
| 2024/08/19 | 1,701 | 1,758 | 1,691 | 1,692 | 14,300 |
| 2024/08/16 | 1,723 | 1,781 | 1,723 | 1,730 | 20,600 |
| 2024/08/15 | 1,592 | 1,807 | 1,592 | 1,723 | 56,900 |
| 2024/08/14 | 1,500 | 1,562 | 1,493 | 1,562 | 9,700 |
| 2024/08/13 | 1,496 | 1,499 | 1,479 | 1,485 | 4,800 |
| 2024/08/09 | 1,496 | 1,500 | 1,453 | 1,472 | 6,500 |
| 2024/08/08 | 1,434 | 1,484 | 1,434 | 1,470 | 11,400 |
| 2024/08/07 | 1,398 | 1,472 | 1,396 | 1,464 | 7,000 |
| 2024/08/06 | 1,345 | 1,475 | 1,345 | 1,420 | 20,900 |
| 2024/08/05 | 1,498 | 1,498 | 1,285 | 1,291 | 46,900 |
| 2024/08/02 | 1,539 | 1,587 | 1,514 | 1,541 | 28,300 |
| 2024/08/01 | 1,613 | 1,613 | 1,550 | 1,566 | 22,400 |
| 2024/07/31 | 1,631 | 1,657 | 1,609 | 1,609 | 11,400 |
| 2024/07/30 | 1,677 | 1,677 | 1,638 | 1,641 | 11,000 |
| 2024/07/29 | 1,700 | 1,709 | 1,650 | 1,677 | 7,900 |
| 2024/07/26 | 1,696 | 1,707 | 1,690 | 1,699 | 4,600 |
| 2024/07/25 | 1,718 | 1,718 | 1,685 | 1,710 | 10,600 |
| 2024/07/24 | 1,760 | 1,773 | 1,718 | 1,733 | 12,300 |
| 2024/07/23 | 1,736 | 1,751 | 1,723 | 1,727 | 6,100 |
| 2024/07/22 | 1,752 | 1,760 | 1,710 | 1,736 | 16,600 |
| 2024/07/19 | 1,803 | 1,818 | 1,752 | 1,752 | 42,400 |
| 2024/07/18 | 1,841 | 1,859 | 1,821 | 1,821 | 15,200 |
| 2024/07/17 | 1,840 | 1,873 | 1,839 | 1,850 | 6,900 |
| 2024/07/16 | 1,863 | 1,874 | 1,852 | 1,858 | 2,300 |
| 2024/07/12 | 1,840 | 1,879 | 1,840 | 1,863 | 7,100 |
| 2024/07/11 | 1,847 | 1,862 | 1,830 | 1,840 | 4,600 |
| 2024/07/10 | 1,878 | 1,878 | 1,833 | 1,847 | 5,900 |
| 2024/07/09 | 1,878 | 1,878 | 1,855 | 1,856 | 4,800 |
| 2024/07/08 | 1,870 | 1,873 | 1,845 | 1,855 | 8,100 |
| 2024/07/05 | 1,839 | 1,860 | 1,830 | 1,830 | 6,700 |
| 2024/07/04 | 1,825 | 1,862 | 1,821 | 1,858 | 8,300 |
| 2024/07/03 | 1,840 | 1,868 | 1,831 | 1,865 | 11,200 |
| 2024/07/02 | 1,916 | 1,916 | 1,807 | 1,839 | 14,700 |
| 2024/07/01 | 1,901 | 1,966 | 1,860 | 1,896 | 40,400 |
| 2024/06/28 | 1,911 | 1,916 | 1,862 | 1,887 | 16,400 |
| 2024/06/27 | 1,910 | 1,940 | 1,910 | 1,930 | 10,800 |
| 2024/06/26 | 1,918 | 1,949 | 1,916 | 1,945 | 29,300 |
| 2024/06/25 | 1,919 | 1,922 | 1,893 | 1,910 | 16,100 |
| 2024/06/24 | 1,870 | 1,920 | 1,870 | 1,919 | 12,100 |
| 2024/06/21 | 1,900 | 1,950 | 1,865 | 1,883 | 28,600 |
| 2024/06/20 | 1,869 | 1,905 | 1,860 | 1,899 | 7,200 |
| 2024/06/19 | 1,841 | 1,847 | 1,826 | 1,838 | 6,900 |
| 2024/06/18 | 1,832 | 1,851 | 1,832 | 1,842 | 4,600 |
| 2024/06/17 | 1,839 | 1,839 | 1,810 | 1,825 | 4,000 |
| 2024/06/14 | 1,843 | 1,847 | 1,839 | 1,839 | 5,800 |
| 2024/06/13 | 1,831 | 1,849 | 1,831 | 1,841 | 3,400 |
| 2024/06/12 | 1,812 | 1,850 | 1,812 | 1,847 | 4,600 |
| 2024/06/11 | 1,805 | 1,822 | 1,803 | 1,812 | 7,200 |
| 2024/06/10 | 1,805 | 1,820 | 1,801 | 1,805 | 4,400 |
| 2024/06/07 | 1,802 | 1,820 | 1,800 | 1,805 | 4,300 |
| 2024/06/06 | 1,811 | 1,840 | 1,811 | 1,811 | 5,700 |
| 2024/06/05 | 1,875 | 1,890 | 1,811 | 1,847 | 12,100 |
| 2024/06/04 | 1,866 | 1,918 | 1,866 | 1,875 | 8,700 |
| 2024/06/03 | 1,831 | 1,885 | 1,812 | 1,866 | 16,700 |
| 2024/05/31 | 1,807 | 1,820 | 1,804 | 1,810 | 3,000 |
| 2024/05/30 | 1,797 | 1,820 | 1,781 | 1,820 | 10,400 |
| 2024/05/29 | 1,791 | 1,797 | 1,781 | 1,791 | 4,400 |
| 2024/05/28 | 1,792 | 1,792 | 1,772 | 1,789 | 1,400 |
| 2024/05/27 | 1,780 | 1,794 | 1,762 | 1,785 | 5,500 |
| 2024/05/24 | 1,750 | 1,779 | 1,750 | 1,779 | 4,000 |
| 2024/05/23 | 1,761 | 1,788 | 1,756 | 1,762 | 6,100 |
| 2024/05/22 | 1,769 | 1,784 | 1,753 | 1,769 | 5,100 |
| 2024/05/21 | 1,802 | 1,807 | 1,766 | 1,772 | 8,600 |
| 2024/05/20 | 1,760 | 1,815 | 1,760 | 1,794 | 13,200 |
| 2024/05/17 | 1,740 | 1,775 | 1,726 | 1,759 | 4,300 |
| 2024/05/16 | 1,746 | 1,787 | 1,717 | 1,762 | 27,500 |
| 2024/05/15 | 1,835 | 1,835 | 1,762 | 1,762 | 23,300 |
| 2024/05/14 | 1,827 | 1,854 | 1,824 | 1,832 | 6,000 |
| 2024/05/13 | 1,826 | 1,840 | 1,811 | 1,827 | 10,000 |
| 2024/05/10 | 1,792 | 1,833 | 1,792 | 1,823 | 6,700 |
| 2024/05/09 | 1,799 | 1,815 | 1,774 | 1,788 | 10,400 |
| 2024/05/08 | 1,817 | 1,840 | 1,796 | 1,796 | 14,200 |
| 2024/05/07 | 1,805 | 1,840 | 1,800 | 1,817 | 13,600 |
| 2024/05/02 | 1,813 | 1,885 | 1,780 | 1,799 | 17,100 |
| 2024/05/01 | 1,905 | 1,905 | 1,792 | 1,830 | 39,800 |
| 2024/04/30 | 1,928 | 1,928 | 1,906 | 1,916 | 7,800 |
| 2024/04/26 | 1,935 | 1,935 | 1,902 | 1,928 | 4,700 |
| 2024/04/25 | 1,928 | 1,952 | 1,919 | 1,935 | 7,400 |
| 2024/04/24 | 1,940 | 1,955 | 1,928 | 1,934 | 7,100 |
| 2024/04/23 | 1,938 | 1,938 | 1,902 | 1,933 | 5,300 |
| 2024/04/22 | 1,894 | 1,919 | 1,877 | 1,919 | 11,900 |
| 2024/04/19 | 1,861 | 1,871 | 1,821 | 1,869 | 18,100 |
| 2024/04/18 | 1,883 | 1,894 | 1,857 | 1,869 | 10,900 |
| 2024/04/17 | 1,940 | 1,940 | 1,860 | 1,883 | 22,300 |
| 2024/04/16 | 1,950 | 1,990 | 1,932 | 1,933 | 14,800 |
| 2024/04/15 | 1,951 | 1,984 | 1,932 | 1,939 | 20,100 |
| 2024/04/12 | 1,960 | 1,999 | 1,916 | 1,950 | 21,500 |
| 2024/04/11 | 1,945 | 1,969 | 1,938 | 1,960 | 14,700 |
| 2024/04/10 | 1,963 | 1,967 | 1,934 | 1,936 | 11,300 |
| 2024/04/09 | 1,949 | 1,978 | 1,912 | 1,971 | 29,000 |
| 2024/04/08 | 1,900 | 1,973 | 1,900 | 1,925 | 35,100 |
| 2024/04/05 | 1,850 | 1,936 | 1,850 | 1,882 | 30,900 |
| 2024/04/04 | 1,831 | 1,906 | 1,816 | 1,870 | 20,200 |
| 2024/04/03 | 1,841 | 1,870 | 1,806 | 1,833 | 21,700 |
| 2024/04/02 | 1,875 | 1,910 | 1,831 | 1,869 | 26,100 |
| 2024/04/01 | 1,877 | 1,879 | 1,826 | 1,851 | 16,000 |
| 2024/03/29 | 1,842 | 1,865 | 1,838 | 1,847 | 12,900 |
| 2024/03/28 | 1,793 | 1,850 | 1,792 | 1,842 | 15,500 |
| 2024/03/27 | 1,803 | 1,819 | 1,767 | 1,782 | 13,000 |
| 2024/03/26 | 1,770 | 1,850 | 1,770 | 1,813 | 19,600 |
| 2024/03/25 | 1,839 | 1,859 | 1,782 | 1,782 | 18,300 |
| 2024/03/22 | 1,810 | 1,899 | 1,800 | 1,839 | 31,200 |
| 2024/03/21 | 1,767 | 1,803 | 1,759 | 1,794 | 15,800 |
| 2024/03/19 | 1,786 | 1,786 | 1,745 | 1,756 | 13,300 |
| 2024/03/18 | 1,806 | 1,830 | 1,778 | 1,793 | 13,800 |
| 2024/03/15 | 1,807 | 1,832 | 1,795 | 1,800 | 12,000 |
| 2024/03/14 | 1,780 | 1,820 | 1,780 | 1,807 | 16,500 |
| 2024/03/13 | 1,811 | 1,814 | 1,765 | 1,771 | 19,000 |
| 2024/03/12 | 1,674 | 1,811 | 1,666 | 1,811 | 28,400 |
| 2024/03/11 | 1,710 | 1,713 | 1,674 | 1,674 | 22,300 |
| 2024/03/08 | 1,785 | 1,785 | 1,713 | 1,720 | 18,800 |
| 2024/03/07 | 1,820 | 1,820 | 1,751 | 1,784 | 43,000 |
| 2024/03/06 | 1,828 | 1,850 | 1,788 | 1,798 | 20,900 |
| 2024/03/05 | 1,821 | 1,821 | 1,785 | 1,810 | 10,900 |
| 2024/03/04 | 1,800 | 1,851 | 1,785 | 1,806 | 19,400 |
| 2024/03/01 | 1,925 | 1,925 | 1,785 | 1,800 | 45,500 |
| 2024/02/29 | 1,950 | 1,981 | 1,900 | 1,925 | 29,000 |
| 2024/02/28 | 2,045 | 2,080 | 1,974 | 1,974 | 64,100 |
| 2024/02/27 | 1,960 | 2,042 | 1,959 | 2,031 | 99,600 |
| 2024/02/26 | 1,865 | 1,950 | 1,841 | 1,935 | 48,600 |
| 2024/02/22 | 1,832 | 1,900 | 1,825 | 1,856 | 53,300 |
| 2024/02/21 | 1,755 | 1,847 | 1,731 | 1,829 | 56,900 |
| 2024/02/20 | 1,700 | 1,769 | 1,699 | 1,755 | 31,500 |
| 2024/02/19 | 1,691 | 1,715 | 1,660 | 1,705 | 30,700 |
| 2024/02/16 | 1,591 | 1,728 | 1,591 | 1,690 | 96,200 |
| 2024/02/15 | 1,430 | 1,607 | 1,430 | 1,583 | 83,100 |
| 2024/02/14 | 1,690 | 1,699 | 1,620 | 1,645 | 49,500 |
| 2024/02/13 | 1,770 | 1,770 | 1,686 | 1,743 | 49,900 |
| 2024/02/09 | 1,734 | 1,773 | 1,724 | 1,770 | 24,600 |
| 2024/02/08 | 1,730 | 1,750 | 1,713 | 1,734 | 21,100 |
| 2024/02/07 | 1,729 | 1,736 | 1,708 | 1,718 | 25,500 |
| 2024/02/06 | 1,695 | 1,738 | 1,695 | 1,729 | 29,100 |
| 2024/02/05 | 1,710 | 1,712 | 1,665 | 1,695 | 16,400 |
| 2024/02/02 | 1,646 | 1,714 | 1,646 | 1,692 | 40,700 |
| 2024/02/01 | 1,651 | 1,688 | 1,626 | 1,649 | 20,200 |
| 2024/01/31 | 1,695 | 1,720 | 1,649 | 1,672 | 30,600 |
| 2024/01/30 | 1,696 | 1,708 | 1,668 | 1,689 | 32,500 |
| 2024/01/29 | 1,660 | 1,680 | 1,633 | 1,677 | 39,100 |
| 2024/01/26 | 1,650 | 1,661 | 1,625 | 1,640 | 28,300 |
| 2024/01/25 | 1,604 | 1,656 | 1,600 | 1,649 | 37,500 |
| 2024/01/24 | 1,582 | 1,626 | 1,582 | 1,605 | 34,400 |
| 2024/01/23 | 1,620 | 1,620 | 1,571 | 1,581 | 42,800 |
| 2024/01/22 | 1,580 | 1,627 | 1,580 | 1,622 | 37,200 |
| 2024/01/19 | 1,570 | 1,591 | 1,560 | 1,565 | 17,700 |
| 2024/01/18 | 1,554 | 1,589 | 1,554 | 1,565 | 21,700 |
| 2024/01/17 | 1,590 | 1,596 | 1,535 | 1,539 | 19,900 |
| 2024/01/16 | 1,569 | 1,599 | 1,565 | 1,570 | 18,100 |
| 2024/01/15 | 1,560 | 1,566 | 1,531 | 1,565 | 23,400 |
| 2024/01/12 | 1,581 | 1,603 | 1,540 | 1,555 | 54,800 |
| 2024/01/11 | 1,635 | 1,635 | 1,563 | 1,585 | 67,200 |
| 2024/01/10 | 1,637 | 1,660 | 1,625 | 1,625 | 29,300 |
| 2024/01/09 | 1,609 | 1,640 | 1,609 | 1,632 | 18,600 |
| 2024/01/05 | 1,631 | 1,682 | 1,606 | 1,606 | 61,300 |
| 2024/01/04 | 1,614 | 1,658 | 1,614 | 1,648 | 22,900 |