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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,542 | 1,552 | 1,538 | 1,545 | 9,700 |
| 2025/06/12 | 1,540 | 1,549 | 1,539 | 1,543 | 10,200 |
| 2025/06/11 | 1,530 | 1,548 | 1,530 | 1,540 | 7,200 |
| 2025/06/10 | 1,530 | 1,539 | 1,529 | 1,531 | 6,000 |
| 2025/06/09 | 1,540 | 1,542 | 1,520 | 1,531 | 9,400 |
| 2025/06/06 | 1,518 | 1,530 | 1,510 | 1,510 | 7,500 |
| 2025/06/05 | 1,542 | 1,542 | 1,521 | 1,526 | 3,500 |
| 2025/06/04 | 1,540 | 1,545 | 1,539 | 1,540 | 5,300 |
| 2025/06/03 | 1,505 | 1,539 | 1,505 | 1,538 | 5,100 |
| 2025/06/02 | 1,501 | 1,517 | 1,501 | 1,505 | 4,500 |
| 2025/05/30 | 1,500 | 1,526 | 1,499 | 1,501 | 9,800 |
| 2025/05/29 | 1,510 | 1,520 | 1,504 | 1,505 | 7,100 |
| 2025/05/28 | 1,507 | 1,517 | 1,501 | 1,515 | 9,200 |
| 2025/05/27 | 1,503 | 1,522 | 1,497 | 1,507 | 12,700 |
| 2025/05/26 | 1,497 | 1,520 | 1,495 | 1,503 | 21,000 |
| 2025/05/23 | 1,504 | 1,519 | 1,499 | 1,519 | 8,200 |
| 2025/05/22 | 1,500 | 1,520 | 1,500 | 1,504 | 10,700 |
| 2025/05/21 | 1,503 | 1,515 | 1,497 | 1,512 | 13,200 |
| 2025/05/20 | 1,526 | 1,535 | 1,500 | 1,504 | 7,200 |
| 2025/05/19 | 1,550 | 1,568 | 1,491 | 1,521 | 23,400 |
| 2025/05/16 | 1,600 | 1,600 | 1,450 | 1,550 | 49,500 |
| 2025/05/15 | 1,551 | 1,655 | 1,545 | 1,623 | 44,800 |
| 2025/05/14 | 1,538 | 1,546 | 1,517 | 1,546 | 3,000 |
| 2025/05/13 | 1,529 | 1,570 | 1,500 | 1,538 | 30,700 |
| 2025/05/12 | 1,521 | 1,550 | 1,511 | 1,525 | 9,300 |
| 2025/05/09 | 1,504 | 1,522 | 1,480 | 1,507 | 8,300 |
| 2025/05/08 | 1,509 | 1,514 | 1,485 | 1,504 | 2,100 |
| 2025/05/07 | 1,482 | 1,528 | 1,482 | 1,514 | 5,200 |
| 2025/05/02 | 1,504 | 1,527 | 1,484 | 1,488 | 9,900 |
| 2025/05/01 | 1,538 | 1,549 | 1,510 | 1,515 | 7,700 |
| 2025/04/30 | 1,570 | 1,573 | 1,530 | 1,537 | 13,600 |
| 2025/04/28 | 1,480 | 1,565 | 1,466 | 1,565 | 30,200 |
| 2025/04/25 | 1,459 | 1,479 | 1,459 | 1,472 | 2,200 |
| 2025/04/24 | 1,488 | 1,490 | 1,454 | 1,459 | 8,500 |
| 2025/04/23 | 1,506 | 1,506 | 1,480 | 1,490 | 5,600 |
| 2025/04/22 | 1,478 | 1,510 | 1,478 | 1,493 | 6,800 |
| 2025/04/21 | 1,464 | 1,478 | 1,460 | 1,478 | 6,700 |
| 2025/04/18 | 1,459 | 1,464 | 1,438 | 1,464 | 7,600 |
| 2025/04/17 | 1,411 | 1,455 | 1,411 | 1,455 | 3,800 |
| 2025/04/16 | 1,447 | 1,447 | 1,410 | 1,411 | 3,400 |
| 2025/04/15 | 1,436 | 1,458 | 1,436 | 1,436 | 6,200 |
| 2025/04/14 | 1,465 | 1,476 | 1,435 | 1,440 | 12,800 |
| 2025/04/11 | 1,431 | 1,464 | 1,391 | 1,460 | 8,000 |
| 2025/04/10 | 1,489 | 1,489 | 1,430 | 1,431 | 14,400 |
| 2025/04/09 | 1,429 | 1,429 | 1,372 | 1,399 | 7,400 |
| 2025/04/08 | 1,343 | 1,436 | 1,340 | 1,436 | 29,900 |
| 2025/04/07 | 1,291 | 1,349 | 1,280 | 1,283 | 40,400 |
| 2025/04/04 | 1,452 | 1,473 | 1,349 | 1,400 | 45,900 |
| 2025/04/03 | 1,452 | 1,519 | 1,450 | 1,475 | 23,200 |
| 2025/04/02 | 1,515 | 1,546 | 1,492 | 1,492 | 35,500 |
| 2025/04/01 | 1,500 | 1,578 | 1,489 | 1,555 | 40,800 |
| 2025/03/31 | 1,509 | 1,509 | 1,470 | 1,470 | 18,900 |
| 2025/03/28 | 1,502 | 1,512 | 1,491 | 1,495 | 16,300 |
| 2025/03/27 | 1,468 | 1,515 | 1,466 | 1,515 | 25,400 |
| 2025/03/26 | 1,425 | 1,450 | 1,419 | 1,445 | 21,100 |
| 2025/03/25 | 1,400 | 1,448 | 1,393 | 1,425 | 25,900 |
| 2025/03/24 | 1,392 | 1,397 | 1,366 | 1,370 | 22,200 |
| 2025/03/21 | 1,370 | 1,419 | 1,370 | 1,389 | 36,200 |
| 2025/03/19 | 1,350 | 1,355 | 1,336 | 1,350 | 9,500 |
| 2025/03/18 | 1,330 | 1,350 | 1,324 | 1,340 | 16,200 |
| 2025/03/17 | 1,319 | 1,334 | 1,310 | 1,329 | 20,600 |
| 2025/03/14 | 1,291 | 1,293 | 1,285 | 1,289 | 8,400 |
| 2025/03/13 | 1,284 | 1,295 | 1,283 | 1,291 | 13,700 |
| 2025/03/12 | 1,287 | 1,292 | 1,277 | 1,283 | 10,400 |
| 2025/03/11 | 1,287 | 1,297 | 1,272 | 1,297 | 11,700 |
| 2025/03/10 | 1,301 | 1,301 | 1,281 | 1,290 | 10,800 |
| 2025/03/07 | 1,305 | 1,306 | 1,295 | 1,301 | 5,300 |
| 2025/03/06 | 1,303 | 1,313 | 1,303 | 1,305 | 4,500 |
| 2025/03/05 | 1,306 | 1,307 | 1,301 | 1,303 | 4,100 |
| 2025/03/04 | 1,302 | 1,307 | 1,290 | 1,306 | 8,200 |
| 2025/03/03 | 1,293 | 1,325 | 1,293 | 1,304 | 10,200 |
| 2025/02/28 | 1,295 | 1,295 | 1,269 | 1,281 | 18,900 |
| 2025/02/27 | 1,293 | 1,301 | 1,288 | 1,301 | 11,200 |
| 2025/02/26 | 1,310 | 1,310 | 1,280 | 1,295 | 18,600 |
| 2025/02/25 | 1,296 | 1,310 | 1,291 | 1,310 | 11,000 |
| 2025/02/21 | 1,324 | 1,324 | 1,295 | 1,295 | 26,500 |
| 2025/02/20 | 1,330 | 1,340 | 1,320 | 1,324 | 11,800 |
| 2025/02/19 | 1,340 | 1,348 | 1,320 | 1,339 | 12,200 |
| 2025/02/18 | 1,358 | 1,358 | 1,303 | 1,337 | 33,000 |
| 2025/02/17 | 1,380 | 1,409 | 1,359 | 1,360 | 48,900 |
| 2025/02/14 | 1,434 | 1,450 | 1,421 | 1,450 | 13,600 |
| 2025/02/13 | 1,427 | 1,446 | 1,415 | 1,446 | 12,800 |
| 2025/02/12 | 1,450 | 1,450 | 1,425 | 1,427 | 11,100 |
| 2025/02/10 | 1,428 | 1,450 | 1,425 | 1,450 | 10,300 |
| 2025/02/07 | 1,423 | 1,429 | 1,422 | 1,428 | 12,300 |
| 2025/02/06 | 1,425 | 1,431 | 1,419 | 1,428 | 13,600 |
| 2025/02/05 | 1,431 | 1,431 | 1,418 | 1,424 | 9,100 |
| 2025/02/04 | 1,433 | 1,440 | 1,429 | 1,431 | 9,600 |
| 2025/02/03 | 1,430 | 1,433 | 1,415 | 1,433 | 9,700 |
| 2025/01/31 | 1,427 | 1,430 | 1,425 | 1,430 | 3,800 |
| 2025/01/30 | 1,428 | 1,433 | 1,425 | 1,427 | 6,800 |
| 2025/01/29 | 1,430 | 1,439 | 1,426 | 1,426 | 5,800 |
| 2025/01/28 | 1,440 | 1,440 | 1,429 | 1,430 | 4,500 |
| 2025/01/27 | 1,447 | 1,447 | 1,429 | 1,443 | 8,600 |
| 2025/01/24 | 1,431 | 1,437 | 1,421 | 1,432 | 6,500 |
| 2025/01/23 | 1,427 | 1,428 | 1,416 | 1,425 | 6,500 |
| 2025/01/22 | 1,428 | 1,440 | 1,419 | 1,427 | 4,300 |
| 2025/01/21 | 1,428 | 1,430 | 1,411 | 1,428 | 11,700 |
| 2025/01/20 | 1,448 | 1,448 | 1,415 | 1,429 | 11,900 |
| 2025/01/17 | 1,431 | 1,448 | 1,425 | 1,448 | 5,300 |
| 2025/01/16 | 1,445 | 1,449 | 1,435 | 1,435 | 7,800 |
| 2025/01/15 | 1,441 | 1,449 | 1,432 | 1,432 | 2,700 |
| 2025/01/14 | 1,464 | 1,465 | 1,423 | 1,431 | 13,000 |
| 2025/01/10 | 1,474 | 1,480 | 1,457 | 1,460 | 5,300 |
| 2025/01/09 | 1,481 | 1,485 | 1,446 | 1,473 | 6,300 |
| 2025/01/08 | 1,493 | 1,493 | 1,473 | 1,473 | 2,500 |
| 2025/01/07 | 1,488 | 1,500 | 1,488 | 1,493 | 8,100 |
| 2025/01/06 | 1,465 | 1,477 | 1,454 | 1,477 | 9,300 |