幸楽苑ホールディングス(7554)の株価時系列情報
幸楽苑ホールディングス(7554)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 |
---|---|---|---|---|---|
2024/03/28 | 1,352 | 1,392 | 1,341 | 1,358 | 360,700 |
2024/03/27 | 1,360 | 1,382 | 1,352 | 1,352 | 505,800 |
2024/03/26 | 1,408 | 1,416 | 1,374 | 1,376 | 249,900 |
2024/03/25 | 1,415 | 1,424 | 1,392 | 1,415 | 180,700 |
2024/03/22 | 1,412 | 1,428 | 1,396 | 1,420 | 76,800 |
2024/03/21 | 1,426 | 1,445 | 1,414 | 1,414 | 83,100 |
2024/03/19 | 1,440 | 1,440 | 1,405 | 1,417 | 102,200 |
2024/03/18 | 1,456 | 1,459 | 1,433 | 1,446 | 73,500 |
2024/03/15 | 1,439 | 1,458 | 1,431 | 1,447 | 65,000 |
2024/03/14 | 1,438 | 1,455 | 1,424 | 1,442 | 44,900 |
2024/03/13 | 1,460 | 1,465 | 1,435 | 1,437 | 57,700 |
2024/03/12 | 1,428 | 1,456 | 1,422 | 1,456 | 73,100 |
2024/03/11 | 1,454 | 1,464 | 1,406 | 1,422 | 57,600 |
2024/03/08 | 1,430 | 1,465 | 1,430 | 1,455 | 110,000 |
2024/03/07 | 1,377 | 1,428 | 1,376 | 1,428 | 101,700 |
2024/03/06 | 1,371 | 1,389 | 1,371 | 1,384 | 45,800 |
2024/03/05 | 1,365 | 1,391 | 1,354 | 1,384 | 45,800 |
2024/03/04 | 1,388 | 1,388 | 1,365 | 1,370 | 83,300 |
2024/03/01 | 1,398 | 1,398 | 1,368 | 1,383 | 58,900 |
2024/02/29 | 1,407 | 1,420 | 1,398 | 1,404 | 47,000 |
2024/02/28 | 1,403 | 1,416 | 1,393 | 1,416 | 55,500 |
2024/02/27 | 1,400 | 1,405 | 1,381 | 1,405 | 56,300 |
2024/02/26 | 1,380 | 1,407 | 1,379 | 1,391 | 77,400 |
2024/02/22 | 1,360 | 1,380 | 1,360 | 1,380 | 45,900 |
2024/02/21 | 1,379 | 1,380 | 1,356 | 1,360 | 49,900 |
2024/02/20 | 1,398 | 1,413 | 1,379 | 1,395 | 48,200 |
2024/02/19 | 1,349 | 1,396 | 1,345 | 1,396 | 51,700 |
2024/02/16 | 1,312 | 1,359 | 1,307 | 1,350 | 80,200 |
2024/02/15 | 1,393 | 1,393 | 1,310 | 1,311 | 136,200 |
2024/02/14 | 1,415 | 1,424 | 1,384 | 1,393 | 85,600 |
2024/02/13 | 1,407 | 1,442 | 1,399 | 1,423 | 169,000 |
2024/02/09 | 1,344 | 1,409 | 1,344 | 1,407 | 362,100 |
2024/02/08 | 1,314 | 1,314 | 1,259 | 1,284 | 92,100 |
2024/02/07 | 1,288 | 1,320 | 1,284 | 1,314 | 64,700 |
2024/02/06 | 1,296 | 1,309 | 1,280 | 1,286 | 64,500 |
2024/02/05 | 1,299 | 1,307 | 1,284 | 1,301 | 67,700 |
2024/02/02 | 1,297 | 1,303 | 1,281 | 1,286 | 67,500 |
2024/02/01 | 1,277 | 1,297 | 1,256 | 1,296 | 81,100 |
2024/01/31 | 1,258 | 1,279 | 1,256 | 1,278 | 53,900 |
2024/01/30 | 1,264 | 1,269 | 1,245 | 1,254 | 53,000 |
2024/01/29 | 1,228 | 1,264 | 1,226 | 1,264 | 84,600 |
2024/01/26 | 1,224 | 1,233 | 1,218 | 1,218 | 45,500 |
2024/01/25 | 1,209 | 1,225 | 1,209 | 1,223 | 31,300 |
2024/01/24 | 1,224 | 1,226 | 1,204 | 1,209 | 54,400 |
2024/01/23 | 1,235 | 1,239 | 1,222 | 1,224 | 45,200 |
2024/01/22 | 1,235 | 1,240 | 1,223 | 1,237 | 41,300 |
2024/01/19 | 1,243 | 1,250 | 1,233 | 1,238 | 47,300 |
2024/01/18 | 1,247 | 1,248 | 1,225 | 1,243 | 64,700 |
2024/01/17 | 1,238 | 1,255 | 1,233 | 1,244 | 43,800 |
2024/01/16 | 1,253 | 1,260 | 1,236 | 1,238 | 61,100 |
2024/01/15 | 1,259 | 1,263 | 1,245 | 1,253 | 56,700 |
2024/01/12 | 1,266 | 1,284 | 1,257 | 1,260 | 68,300 |
2024/01/11 | 1,282 | 1,287 | 1,259 | 1,271 | 80,100 |
2024/01/10 | 1,270 | 1,304 | 1,269 | 1,282 | 153,400 |
2024/01/09 | 1,240 | 1,266 | 1,237 | 1,266 | 130,100 |
2024/01/05 | 1,230 | 1,244 | 1,226 | 1,238 | 76,100 |
2024/01/04 | 1,213 | 1,237 | 1,190 | 1,237 | 144,800 |
2023/12/29 | 1,230 | 1,230 | 1,207 | 1,213 | 98,700 |
2023/12/28 | 1,215 | 1,239 | 1,209 | 1,239 | 98,700 |
2023/12/27 | 1,211 | 1,214 | 1,198 | 1,213 | 75,100 |
2023/12/26 | 1,216 | 1,230 | 1,209 | 1,213 | 80,600 |
2023/12/25 | 1,203 | 1,219 | 1,187 | 1,211 | 77,000 |
2023/12/22 | 1,174 | 1,203 | 1,174 | 1,201 | 64,400 |
2023/12/21 | 1,182 | 1,187 | 1,166 | 1,168 | 44,000 |
2023/12/20 | 1,170 | 1,201 | 1,165 | 1,186 | 85,100 |
2023/12/19 | 1,185 | 1,187 | 1,142 | 1,155 | 57,500 |
2023/12/18 | 1,170 | 1,189 | 1,166 | 1,188 | 70,900 |
2023/12/15 | 1,172 | 1,179 | 1,155 | 1,178 | 54,900 |
2023/12/14 | 1,167 | 1,185 | 1,159 | 1,176 | 57,900 |
2023/12/13 | 1,174 | 1,174 | 1,152 | 1,157 | 52,800 |
2023/12/12 | 1,178 | 1,180 | 1,163 | 1,175 | 58,300 |
2023/12/11 | 1,139 | 1,175 | 1,135 | 1,175 | 110,900 |
2023/12/08 | 1,131 | 1,136 | 1,120 | 1,135 | 49,200 |
2023/12/07 | 1,120 | 1,130 | 1,117 | 1,121 | 32,000 |
2023/12/06 | 1,127 | 1,135 | 1,123 | 1,124 | 38,700 |
2023/12/05 | 1,145 | 1,150 | 1,128 | 1,128 | 36,600 |
2023/12/04 | 1,144 | 1,151 | 1,138 | 1,145 | 29,300 |
2023/12/01 | 1,160 | 1,160 | 1,140 | 1,150 | 54,700 |
2023/11/30 | 1,152 | 1,163 | 1,149 | 1,159 | 43,200 |
2023/11/29 | 1,148 | 1,165 | 1,140 | 1,152 | 58,500 |
2023/11/28 | 1,115 | 1,144 | 1,115 | 1,144 | 42,900 |
2023/11/27 | 1,112 | 1,124 | 1,105 | 1,118 | 36,700 |
2023/11/24 | 1,117 | 1,117 | 1,101 | 1,103 | 25,900 |
2023/11/22 | 1,095 | 1,117 | 1,095 | 1,115 | 38,000 |
2023/11/21 | 1,093 | 1,103 | 1,087 | 1,096 | 24,800 |
2023/11/20 | 1,092 | 1,110 | 1,091 | 1,096 | 51,900 |
2023/11/17 | 1,092 | 1,092 | 1,079 | 1,090 | 36,000 |
2023/11/16 | 1,107 | 1,111 | 1,084 | 1,084 | 43,800 |
2023/11/15 | 1,093 | 1,117 | 1,090 | 1,111 | 29,600 |
2023/11/14 | 1,109 | 1,109 | 1,082 | 1,095 | 44,300 |
2023/11/13 | 1,100 | 1,143 | 1,100 | 1,111 | 96,700 |
2023/11/10 | 1,124 | 1,124 | 1,092 | 1,103 | 56,600 |
2023/11/09 | 1,130 | 1,130 | 1,112 | 1,120 | 32,500 |
2023/11/08 | 1,152 | 1,152 | 1,121 | 1,134 | 48,200 |
2023/11/07 | 1,132 | 1,168 | 1,131 | 1,147 | 106,900 |
2023/11/06 | 1,133 | 1,140 | 1,129 | 1,132 | 64,700 |
2023/11/02 | 1,106 | 1,125 | 1,106 | 1,125 | 58,900 |
2023/11/01 | 1,114 | 1,115 | 1,095 | 1,100 | 64,200 |
2023/10/31 | 1,086 | 1,114 | 1,076 | 1,114 | 60,000 |
2023/10/30 | 1,111 | 1,115 | 1,083 | 1,083 | 184,200 |
2023/10/27 | 1,135 | 1,145 | 1,120 | 1,127 | 87,000 |
2023/10/26 | 1,100 | 1,144 | 1,100 | 1,132 | 160,600 |
2023/10/25 | 1,080 | 1,098 | 1,074 | 1,098 | 56,600 |
2023/10/24 | 1,060 | 1,075 | 1,056 | 1,070 | 45,200 |
2023/10/23 | 1,080 | 1,081 | 1,057 | 1,058 | 43,700 |
2023/10/20 | 1,087 | 1,099 | 1,083 | 1,091 | 47,000 |
2023/10/19 | 1,065 | 1,087 | 1,065 | 1,087 | 61,900 |
2023/10/18 | 1,058 | 1,072 | 1,050 | 1,069 | 37,500 |
2023/10/17 | 1,044 | 1,058 | 1,044 | 1,052 | 25,000 |
2023/10/16 | 1,065 | 1,065 | 1,037 | 1,041 | 42,900 |
2023/10/13 | 1,065 | 1,081 | 1,065 | 1,071 | 66,000 |
2023/10/12 | 1,060 | 1,063 | 1,048 | 1,063 | 31,200 |
2023/10/11 | 1,062 | 1,064 | 1,051 | 1,058 | 44,600 |
2023/10/10 | 1,039 | 1,063 | 1,035 | 1,062 | 104,300 |
2023/10/06 | 1,015 | 1,024 | 1,013 | 1,018 | 31,900 |
2023/10/05 | 1,002 | 1,020 | 1,002 | 1,017 | 45,200 |
2023/10/04 | 1,000 | 1,007 | 995 | 999 | 71,300 |
2023/10/03 | 1,006 | 1,011 | 1,001 | 1,002 | 45,100 |
2023/10/02 | 1,025 | 1,029 | 1,008 | 1,008 | 54,200 |
2023/09/29 | 1,023 | 1,039 | 1,018 | 1,023 | 31,200 |
2023/09/28 | 1,040 | 1,040 | 1,020 | 1,023 | 40,900 |
2023/09/27 | 1,049 | 1,049 | 1,036 | 1,048 | 37,400 |
2023/09/26 | 1,050 | 1,053 | 1,045 | 1,052 | 35,000 |
2023/09/25 | 1,028 | 1,050 | 1,027 | 1,050 | 38,700 |
2023/09/22 | 1,035 | 1,038 | 1,028 | 1,028 | 28,200 |
2023/09/21 | 1,030 | 1,043 | 1,024 | 1,038 | 42,800 |
2023/09/20 | 1,034 | 1,038 | 1,026 | 1,031 | 34,900 |
2023/09/19 | 1,041 | 1,048 | 1,031 | 1,038 | 45,900 |
2023/09/15 | 1,062 | 1,062 | 1,038 | 1,038 | 106,600 |
2023/09/14 | 1,063 | 1,068 | 1,055 | 1,060 | 31,500 |
2023/09/13 | 1,065 | 1,074 | 1,056 | 1,068 | 63,700 |
2023/09/12 | 1,037 | 1,067 | 1,037 | 1,067 | 97,900 |
2023/09/11 | 1,039 | 1,041 | 1,030 | 1,038 | 30,600 |
2023/09/08 | 1,033 | 1,043 | 1,032 | 1,034 | 58,300 |
2023/09/07 | 1,024 | 1,035 | 1,024 | 1,033 | 35,000 |
2023/09/06 | 1,036 | 1,036 | 1,025 | 1,032 | 44,200 |
2023/09/05 | 1,035 | 1,039 | 1,032 | 1,032 | 32,500 |
2023/09/04 | 1,039 | 1,043 | 1,031 | 1,035 | 37,500 |
2023/09/01 | 1,044 | 1,044 | 1,038 | 1,039 | 28,600 |
2023/08/31 | 1,040 | 1,047 | 1,037 | 1,044 | 49,200 |
2023/08/30 | 1,030 | 1,050 | 1,028 | 1,040 | 92,100 |
2023/08/29 | 1,015 | 1,029 | 1,015 | 1,029 | 50,800 |
2023/08/28 | 1,021 | 1,025 | 1,018 | 1,020 | 40,400 |
2023/08/25 | 1,009 | 1,025 | 1,005 | 1,023 | 57,800 |
2023/08/24 | 1,005 | 1,016 | 1,001 | 1,009 | 91,300 |
2023/08/23 | 990 | 1,006 | 989 | 999 | 52,100 |
2023/08/22 | 977 | 993 | 971 | 993 | 68,300 |
2023/08/21 | 977 | 977 | 971 | 974 | 99,900 |
2023/08/18 | 990 | 990 | 976 | 979 | 164,200 |
2023/08/17 | 1,006 | 1,006 | 990 | 996 | 174,400 |
2023/08/16 | 1,010 | 1,010 | 999 | 1,004 | 113,500 |
2023/08/15 | 1,016 | 1,016 | 1,007 | 1,012 | 54,100 |
2023/08/14 | 1,021 | 1,029 | 1,011 | 1,017 | 55,700 |
2023/08/10 | 1,030 | 1,030 | 1,020 | 1,021 | 33,000 |
2023/08/09 | 1,027 | 1,030 | 1,022 | 1,029 | 29,600 |
2023/08/08 | 1,028 | 1,028 | 1,021 | 1,027 | 23,600 |
2023/08/07 | 1,012 | 1,028 | 1,012 | 1,027 | 32,100 |
2023/08/04 | 1,012 | 1,019 | 1,009 | 1,016 | 32,300 |
2023/08/03 | 1,019 | 1,019 | 1,012 | 1,013 | 36,600 |
2023/08/02 | 1,028 | 1,028 | 1,017 | 1,019 | 49,100 |
2023/08/01 | 1,026 | 1,035 | 1,023 | 1,028 | 51,500 |
2023/07/31 | 1,029 | 1,032 | 1,020 | 1,022 | 46,500 |
2023/07/28 | 1,017 | 1,024 | 1,013 | 1,022 | 33,700 |
2023/07/27 | 1,016 | 1,023 | 1,016 | 1,021 | 30,300 |
2023/07/26 | 1,017 | 1,018 | 1,010 | 1,018 | 30,500 |
2023/07/25 | 1,019 | 1,020 | 1,015 | 1,017 | 25,300 |
2023/07/24 | 1,019 | 1,020 | 1,013 | 1,018 | 36,700 |
2023/07/21 | 1,010 | 1,020 | 1,009 | 1,019 | 41,200 |
2023/07/20 | 1,011 | 1,018 | 1,011 | 1,011 | 24,000 |
2023/07/19 | 1,010 | 1,010 | 1,005 | 1,010 | 28,400 |
2023/07/18 | 1,008 | 1,011 | 1,005 | 1,005 | 21,700 |
2023/07/14 | 1,015 | 1,018 | 1,008 | 1,009 | 30,500 |
2023/07/13 | 1,022 | 1,024 | 1,015 | 1,017 | 44,000 |
2023/07/12 | 1,019 | 1,023 | 1,015 | 1,022 | 43,700 |
2023/07/11 | 1,008 | 1,019 | 1,008 | 1,017 | 37,400 |
2023/07/10 | 1,006 | 1,014 | 1,004 | 1,008 | 59,600 |
2023/07/07 | 1,001 | 1,011 | 998 | 1,007 | 53,500 |
2023/07/06 | 1,004 | 1,005 | 1,000 | 1,005 | 52,300 |
2023/07/05 | 1,014 | 1,014 | 1,004 | 1,004 | 57,900 |
2023/07/04 | 1,016 | 1,021 | 1,011 | 1,015 | 38,300 |
2023/07/03 | 1,021 | 1,028 | 1,017 | 1,018 | 31,400 |
2023/06/30 | 1,014 | 1,017 | 1,010 | 1,017 | 37,400 |
2023/06/29 | 1,027 | 1,027 | 1,010 | 1,016 | 40,000 |
2023/06/28 | 1,016 | 1,027 | 1,015 | 1,023 | 67,500 |
2023/06/27 | 1,010 | 1,015 | 1,004 | 1,015 | 35,700 |
2023/06/26 | 1,006 | 1,010 | 998 | 1,010 | 71,400 |
2023/06/23 | 1,004 | 1,008 | 997 | 1,002 | 136,300 |
2023/06/22 | 1,003 | 1,010 | 1,000 | 1,000 | 48,200 |
2023/06/21 | 1,016 | 1,021 | 1,000 | 1,002 | 73,700 |
2023/06/20 | 1,023 | 1,023 | 1,015 | 1,019 | 31,200 |
2023/06/19 | 1,009 | 1,025 | 1,007 | 1,025 | 46,900 |
2023/06/16 | 1,000 | 1,007 | 999 | 1,007 | 67,100 |
2023/06/15 | 1,005 | 1,005 | 1,000 | 1,000 | 34,800 |
2023/06/14 | 1,004 | 1,004 | 999 | 1,003 | 84,800 |
2023/06/13 | 1,007 | 1,009 | 1,000 | 1,000 | 100,900 |
2023/06/12 | 1,012 | 1,015 | 1,000 | 1,003 | 151,600 |
2023/06/09 | 1,018 | 1,026 | 1,016 | 1,016 | 57,800 |
2023/06/08 | 1,021 | 1,025 | 1,014 | 1,016 | 53,300 |
2023/06/07 | 1,033 | 1,035 | 1,022 | 1,022 | 54,200 |
2023/06/06 | 1,030 | 1,034 | 1,026 | 1,029 | 32,300 |