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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,080 (24/02/28) | 1,285 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,080 (24/02/28) | 1,285 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/23 | 1,459 | 1,459 | 1,448 | 1,450 | +4 | +0.3 | 2,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 1,533 | 1,829 | 1,533 | 1,789 | +255 | +16.6 | 603,306 |
| 1/28 | 1,899 | 1,973 | 1,361 | 1,534 | -399 | -20.6 | 1,307,113 |
| 1/21 | 2,063 | 2,063 | 1,799 | 1,933 | -100 | -4.9 | 476,105 |
| 1/14 | 2,009 | 2,139 | 1,933 | 2,033 | +14 | +0.7 | 267,903 |
| 1/7 | 2,049 | 2,049 | 1,919 | 2,019 | +3 | +0.2 | 353,104 |
| 12/30 | 2,096 | 2,183 | 1,976 | 2,016 | -73 | -3.5 | 521,705 |
| 12/24 | 2,336 | 2,366 | 2,066 | 2,089 | -297 | -12.5 | 1,117,211 |
| 12/17 | 2,303 | 2,533 | 2,206 | 2,386 | +137 | +6.1 | 1,096,511 |
| 12/10 | 2,103 | 2,466 | 1,959 | 2,249 | +113 | +5.3 | 1,409,114 |
| 12/3 | 1,869 | 2,143 | 1,866 | 2,136 | +200 | +10.3 | 870,009 |
| 11/26 | 2,269 | 2,269 | 1,799 | 1,936 | -200 | -9.4 | 968,410 |
| 11/19 | 1,298 | 2,136 | 1,298 | 2,136 | +1,072 | +100.8 | 1,876,819 |
| 11/12 | 1,023 | 1,078 | 1,001 | 1,064 | +48 | +4.7 | 203,402 |
| 11/5 | 1,008 | 1,123 | 991 | 1,016 | +27 | +2.7 | 289,503 |
| 10/29 | 1,006 | 1,019 | 953 | 989 | -14 | -1.4 | 93,901 |
| 10/22 | 1,093 | 1,093 | 991 | 1,003 | -90 | -8.2 | 92,701 |
| 10/15 | 1,071 | 1,118 | 1,001 | 1,093 | +24 | +2.3 | 172,502 |
| 10/8 | 1,179 | 1,181 | 938 | 1,069 | -134 | -11.1 | 491,105 |
| 10/1 | 1,203 | 1,286 | 1,073 | 1,203 | +70 | +6.2 | 425,404 |
| 9/24 | 1,009 | 1,186 | 1,001 | 1,133 | +80 | +7.6 | 252,303 |
| 9/17 | 1,004 | 1,053 | 960 | 1,053 | +40 | +4.0 | 151,502 |
| 9/10 | 969 | 1,024 | 968 | 1,013 | +40 | +4.1 | 160,502 |
| 9/3 | 884 | 1,048 | 884 | 973 | +92 | +10.4 | 227,702 |
| 8/27 | 833 | 890 | 833 | 881 | +48 | +5.8 | 163,202 |
| 8/20 | 885 | 943 | 807 | 833 | +115 | +16.0 | 928,509 |
| 8/13 | 699 | 729 | 691 | 718 | +19 | +2.7 | 85,501 |
| 8/6 | 689 | 699 | 685 | 699 | +9 | +1.3 | 36,600 |
| 7/30 | 697 | 702 | 687 | 690 | +9 | +1.3 | 34,200 |
| 7/21 | 678 | 686 | 667 | 681 | +3 | +0.4 | 36,900 |
| 7/16 | 705 | 709 | 678 | 678 | -18 | -2.6 | 335,403 |
▶︎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
