！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
1,840
円
(14:47)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,928 | 1,928 | 1,792 | 1,830 | -98 | -5.1 | 47,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,894 | 1,955 | 1,877 | 1,928 | +59 | +3.2 | 36,400 |
| 4/19 | 1,951 | 1,990 | 1,821 | 1,869 | -81 | -4.2 | 86,200 |
| 4/12 | 1,900 | 1,999 | 1,900 | 1,950 | +68 | +3.6 | 111,600 |
| 4/5 | 1,877 | 1,936 | 1,806 | 1,882 | +35 | +1.9 | 114,900 |
| 3/29 | 1,839 | 1,865 | 1,767 | 1,847 | +8 | +0.4 | 79,300 |
| 3/22 | 1,806 | 1,899 | 1,745 | 1,839 | +39 | +2.2 | 74,100 |
| 3/15 | 1,710 | 1,832 | 1,666 | 1,800 | +80 | +4.7 | 98,200 |
| 3/8 | 1,800 | 1,851 | 1,713 | 1,720 | -80 | -4.4 | 113,000 |
| 3/1 | 1,865 | 2,080 | 1,785 | 1,800 | -56 | -3.0 | 286,800 |
| 2/22 | 1,691 | 1,900 | 1,660 | 1,856 | +166 | +9.8 | 172,400 |
| 2/16 | 1,770 | 1,770 | 1,430 | 1,690 | -80 | -4.5 | 278,700 |
| 2/9 | 1,710 | 1,773 | 1,665 | 1,770 | +78 | +4.6 | 116,700 |
| 2/2 | 1,660 | 1,720 | 1,626 | 1,692 | +52 | +3.2 | 163,100 |
| 1/26 | 1,580 | 1,661 | 1,571 | 1,640 | +75 | +4.8 | 180,200 |
| 1/19 | 1,560 | 1,599 | 1,531 | 1,565 | +10 | +0.6 | 100,800 |
| 1/12 | 1,609 | 1,660 | 1,540 | 1,555 | -51 | -3.2 | 169,900 |
| 1/5 | 1,614 | 1,682 | 1,606 | 1,606 | -8 | -0.5 | 84,200 |
| 12/29 | 1,745 | 1,847 | 1,607 | 1,614 | -132 | -7.6 | 296,800 |
| 12/22 | 1,533 | 1,749 | 1,502 | 1,746 | +202 | +13.1 | 364,200 |
| 12/15 | 1,407 | 1,940 | 1,407 | 1,544 | +138 | +9.8 | 613,800 |
| 12/8 | 1,486 | 1,508 | 1,391 | 1,406 | -84 | -5.6 | 222,300 |
| 12/1 | 1,609 | 1,610 | 1,490 | 1,490 | -100 | -6.3 | 151,800 |
| 11/24 | 1,630 | 1,710 | 1,576 | 1,590 | -8 | -0.5 | 221,600 |
| 11/17 | 2,098 | 2,155 | 1,481 | 1,598 | -475 | -22.9 | 641,500 |
| 11/10 | 2,070 | 2,138 | 2,027 | 2,073 | +32 | +1.6 | 155,800 |
| 11/2 | 2,030 | 2,060 | 1,937 | 2,041 | +36 | +1.8 | 154,200 |
| 10/27 | 2,064 | 2,139 | 1,972 | 2,005 | -15 | -0.7 | 217,500 |
| 10/20 | 1,943 | 2,054 | 1,940 | 2,020 | +66 | +3.4 | 133,400 |
| 10/13 | 2,016 | 2,071 | 1,945 | 1,954 | -31 | -1.6 | 138,100 |
| 10/6 | 2,250 | 2,290 | 1,980 | 1,985 | -243 | -10.9 | 265,400 |
▶︎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