！決算発表予定日 2024/05/15
7809東証S信用
業種 その他製品
壽屋 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,263 (23/05/15) | 1,391 (23/12/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,080 (24/02/28) | 1,430 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,905 | 1,905 | 1,780 | 1,799 | -117 | -6.1 | 74,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,877 | 1,999 | 1,806 | 1,916 | +69 | +3.7 | 356,900 |
| 24/03 | 1,925 | 1,925 | 1,666 | 1,847 | -78 | -4.1 | 410,100 |
| 24/02 | 1,651 | 2,080 | 1,430 | 1,925 | +253 | +15.1 | 870,000 |
| 24/01 | 1,614 | 1,720 | 1,531 | 1,672 | +58 | +3.6 | 637,300 |
| 23/12 | 1,515 | 1,940 | 1,391 | 1,614 | +100 | +6.6 | 1,532,800 |
| 23/11 | 2,035 | 2,155 | 1,481 | 1,514 | -516 | -25.4 | 1,196,500 |
| 23/10 | 2,250 | 2,290 | 1,937 | 2,030 | -198 | -8.9 | 847,100 |
| 23/09 | 2,088 | 2,280 | 1,900 | 2,228 | +140 | +6.7 | 1,333,000 |
| 23/08 | 2,376 | 2,450 | 2,022 | 2,088 | -280 | -11.8 | 1,103,600 |
| 23/07 | 2,803 | 2,850 | 2,343 | 2,368 | -435 | -15.5 | 949,600 |
| 23/06 | 2,506 | 3,199 | 2,499 | 2,803 | +280 | +11.1 | 1,507,014 |
| 23/05 | 3,166 | 3,263 | 2,523 | 2,523 | -616 | -19.6 | 1,650,316 |
| 23/04 | 3,083 | 3,359 | 2,786 | 3,139 | +90 | +3.0 | 2,136,021 |
| 23/03 | 3,243 | 3,249 | 2,493 | 3,049 | -167 | -5.2 | 2,592,026 |
| 23/02 | 4,389 | 4,626 | 3,073 | 3,216 | -1,173 | -26.7 | 3,401,734 |
| 23/01 | 3,723 | 4,463 | 3,419 | 4,389 | +753 | +20.7 | 1,065,311 |
| 22/12 | 4,316 | 4,316 | 3,203 | 3,636 | -530 | -12.7 | 1,737,917 |
| 22/11 | 2,883 | 4,199 | 2,719 | 4,166 | +1,333 | +47.1 | 3,421,834 |
| 22/10 | 2,509 | 3,039 | 2,403 | 2,833 | +324 | +12.9 | 1,883,719 |
| 22/09 | 1,943 | 3,033 | 1,943 | 2,509 | +543 | +27.6 | 4,200,942 |
| 22/08 | 2,166 | 2,213 | 1,779 | 1,966 | -220 | -10.1 | 2,804,428 |
| 22/07 | 1,473 | 2,373 | 1,399 | 2,186 | +700 | +47.1 | 4,246,242 |
| 22/06 | 1,536 | 1,633 | 1,399 | 1,486 | -47 | -3.1 | 2,637,026 |
| 22/05 | 1,456 | 1,706 | 1,324 | 1,533 | +54 | +3.7 | 1,578,316 |
| 22/04 | 1,829 | 1,899 | 1,414 | 1,479 | -350 | -19.1 | 1,628,116 |
| 22/03 | 1,456 | 1,903 | 1,264 | 1,829 | +373 | +25.6 | 2,241,922 |
| 22/02 | 1,723 | 1,899 | 1,338 | 1,456 | -193 | -11.7 | 3,142,531 |
| 22/01 | 2,049 | 2,139 | 1,361 | 1,649 | -367 | -18.2 | 2,557,226 |
| 21/12 | 2,023 | 2,533 | 1,906 | 2,016 | +27 | +1.4 | 4,627,846 |
| 21/11 | 1,008 | 2,269 | 991 | 1,989 | +1,000 | +101.1 | 3,724,837 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて