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
2026/06/03 1,343 1,343 1,322 1,327 10,400
2026/06/02 1,353 1,353 1,340 1,340 4,100
2026/06/01 1,349 1,353 1,341 1,353 7,600
2026/05/29 1,331 1,345 1,331 1,336 5,200
2026/05/28 1,326 1,349 1,320 1,331 8,800
2026/05/27 1,315 1,326 1,315 1,326 6,200
2026/05/26 1,320 1,320 1,315 1,315 3,100
2026/05/25 1,325 1,325 1,311 1,313 6,200
2026/05/22 1,312 1,317 1,310 1,317 2,900
2026/05/21 1,318 1,324 1,311 1,312 3,900
2026/05/20 1,310 1,328 1,309 1,320 4,400
2026/05/19 1,311 1,316 1,304 1,316 5,500
2026/05/18 1,326 1,332 1,307 1,307 11,400
2026/05/15 1,320 1,331 1,320 1,330 2,500
2026/05/14 1,316 1,318 1,307 1,318 7,900
2026/05/13 1,316 1,329 1,315 1,315 4,500
2026/05/12 1,321 1,327 1,310 1,316 9,900
2026/05/11 1,326 1,330 1,321 1,321 4,900
2026/05/08 1,321 1,326 1,320 1,325 6,500
2026/05/07 1,334 1,334 1,320 1,321 12,000
2026/05/01 1,330 1,334 1,329 1,333 4,700
2026/04/30 1,335 1,335 1,328 1,328 4,400
2026/04/28 1,339 1,344 1,330 1,332 2,800
2026/04/27 1,345 1,345 1,339 1,339 5,700
2026/04/24 1,333 1,345 1,331 1,345 7,300
2026/04/23 1,351 1,353 1,327 1,333 13,600
2026/04/22 1,359 1,359 1,351 1,351 3,900
2026/04/21 1,352 1,357 1,351 1,351 3,200
2026/04/20 1,356 1,360 1,351 1,354 3,600
2026/04/17 1,350 1,357 1,350 1,356 3,800
2026/04/16 1,347 1,356 1,347 1,350 5,500
2026/04/15 1,353 1,362 1,347 1,347 6,100
2026/04/14 1,368 1,403 1,349 1,354 18,300
2026/04/13 1,367 1,367 1,361 1,365 3,400
2026/04/10 1,377 1,377 1,360 1,366 4,800
2026/04/09 1,374 1,379 1,363 1,368 2,700
2026/04/08 1,372 1,380 1,366 1,373 6,800
2026/04/07 1,367 1,376 1,361 1,366 5,200
2026/04/06 1,367 1,369 1,363 1,367 5,800
2026/04/03 1,349 1,362 1,349 1,362 4,000
2026/03/27 1,356 1,363 1,356 1,362 7,200
2026/03/26 1,382 1,382 1,356 1,360 11,500
2026/03/25 1,371 1,382 1,370 1,381 7,300
2026/03/24 1,386 1,386 1,368 1,368 3,500
2026/03/23 1,406 1,406 1,355 1,376 15,400
2026/03/19 1,397 1,399 1,395 1,395 4,900
2026/03/18 1,397 1,403 1,396 1,396 3,500
2026/03/17 1,400 1,402 1,395 1,395 7,500
2026/03/16 1,400 1,400 1,396 1,400 4,400
2026/03/13 1,396 1,400 1,396 1,400 2,300
2026/03/12 1,402 1,403 1,398 1,398 3,400
2026/03/11 1,401 1,411 1,395 1,402 11,000
2026/03/10 1,394 1,405 1,386 1,404 6,000
2026/03/09 1,383 1,399 1,380 1,390 11,100
2026/03/06 1,400 1,401 1,393 1,399 5,200
2026/03/05 1,395 1,410 1,394 1,401 9,200
2026/03/04 1,382 1,409 1,355 1,383 27,800
2026/03/03 1,415 1,415 1,390 1,390 21,600
2026/03/02 1,420 1,422 1,406 1,415 11,900
2026/02/27 1,419 1,431 1,415 1,424 9,600
2026/02/26 1,414 1,423 1,412 1,415 9,100
2026/02/25 1,412 1,418 1,412 1,414 6,300
2026/02/24 1,410 1,414 1,394 1,412 19,700
2026/02/20 1,416 1,416 1,391 1,391 29,400
2026/02/19 1,419 1,422 1,411 1,415 12,800
2026/02/18 1,411 1,419 1,408 1,416 9,300
2026/02/17 1,411 1,419 1,405 1,408 15,600
2026/02/16 1,455 1,468 1,390 1,409 79,200
2026/02/13 1,500 1,506 1,485 1,492 36,600
2026/02/12 1,501 1,514 1,499 1,500 12,700
2026/02/10 1,495 1,500 1,492 1,499 7,100
2026/02/09 1,497 1,500 1,491 1,491 8,700
2026/02/06 1,494 1,494 1,491 1,491 4,300
2026/02/05 1,503 1,503 1,491 1,494 8,000
2026/02/04 1,492 1,499 1,492 1,499 3,200
2026/02/03 1,496 1,500 1,490 1,492 7,500
2026/02/02 1,487 1,499 1,485 1,486 3,400
2026/01/30 1,484 1,489 1,481 1,487 4,600
2026/01/29 1,499 1,499 1,477 1,485 13,000
2026/01/28 1,503 1,503 1,490 1,495 6,300
2026/01/27 1,495 1,499 1,492 1,492 2,900
2026/01/26 1,494 1,500 1,490 1,494 7,900
2026/01/23 1,489 1,502 1,486 1,494 4,000
2026/01/22 1,482 1,488 1,479 1,484 6,600
2026/01/21 1,496 1,496 1,480 1,481 18,200
2026/01/20 1,501 1,501 1,495 1,496 5,200
2026/01/19 1,508 1,508 1,498 1,501 7,700
2026/01/16 1,498 1,500 1,495 1,496 4,500
2026/01/15 1,495 1,504 1,495 1,499 7,400
2026/01/14 1,496 1,499 1,490 1,495 6,400
2026/01/13 1,515 1,515 1,492 1,496 18,100
2026/01/09 1,497 1,507 1,497 1,507 4,700
2026/01/08 1,490 1,500 1,484 1,497 5,700
2026/01/07 1,494 1,502 1,487 1,488 11,200
2026/01/06 1,494 1,495 1,487 1,489 7,300
2026/01/05 1,501 1,501 1,482 1,486 7,100

このページの先頭へ