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

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

このページの先頭へ