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(7554)の株価時系列情報

幸楽苑(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
2026/05/28 1,061 1,073 1,054 1,063 70,200
2026/05/27 1,067 1,068 1,060 1,068 62,300
2026/05/26 1,072 1,078 1,068 1,068 38,400
2026/05/25 1,097 1,097 1,072 1,072 49,100
2026/05/22 1,086 1,098 1,081 1,096 35,200
2026/05/21 1,077 1,086 1,077 1,082 37,000
2026/05/20 1,086 1,089 1,071 1,078 60,700
2026/05/19 1,086 1,102 1,085 1,087 64,600
2026/05/18 1,087 1,088 1,071 1,082 68,600
2026/05/15 1,080 1,090 1,078 1,088 56,100
2026/05/14 1,092 1,092 1,058 1,084 125,600
2026/05/13 1,078 1,095 1,077 1,091 54,100
2026/05/12 1,081 1,089 1,078 1,078 33,800
2026/05/11 1,076 1,085 1,075 1,081 34,700
2026/05/08 1,090 1,090 1,075 1,077 57,700
2026/05/07 1,095 1,102 1,083 1,083 38,800
2026/05/01 1,087 1,091 1,076 1,088 38,800
2026/04/30 1,085 1,090 1,071 1,087 106,800
2026/04/28 1,075 1,086 1,070 1,086 69,700
2026/04/27 1,075 1,080 1,071 1,075 62,400
2026/04/24 1,088 1,093 1,079 1,079 53,900
2026/04/23 1,096 1,098 1,089 1,090 43,200
2026/04/22 1,107 1,111 1,095 1,096 68,600
2026/04/21 1,117 1,122 1,106 1,107 57,500
2026/04/20 1,120 1,127 1,114 1,114 47,600
2026/04/17 1,125 1,130 1,118 1,118 32,500
2026/04/16 1,128 1,133 1,124 1,125 41,700
2026/04/15 1,111 1,131 1,111 1,128 59,200
2026/04/14 1,120 1,126 1,107 1,110 74,500
2026/04/13 1,111 1,124 1,111 1,117 44,000
2026/04/10 1,140 1,144 1,113 1,118 107,200
2026/04/09 1,159 1,169 1,140 1,141 65,600
2026/04/08 1,160 1,162 1,153 1,159 76,400
2026/04/07 1,145 1,159 1,135 1,136 66,900
2026/04/06 1,152 1,157 1,143 1,150 62,600
2026/04/03 1,139 1,149 1,137 1,143 65,600
2026/03/27 1,194 1,214 1,190 1,210 460,600
2026/03/26 1,199 1,204 1,191 1,193 170,900
2026/03/25 1,190 1,200 1,190 1,197 128,700
2026/03/24 1,185 1,189 1,181 1,185 67,500
2026/03/23 1,174 1,180 1,166 1,170 110,800
2026/03/19 1,175 1,187 1,173 1,174 89,400
2026/03/18 1,178 1,184 1,176 1,181 69,000
2026/03/17 1,176 1,182 1,171 1,177 55,200
2026/03/16 1,180 1,184 1,163 1,166 96,100
2026/03/13 1,180 1,191 1,179 1,182 65,200
2026/03/12 1,194 1,194 1,175 1,184 80,900
2026/03/11 1,200 1,203 1,185 1,186 72,600
2026/03/10 1,211 1,214 1,192 1,192 111,100
2026/03/09 1,177 1,185 1,160 1,181 96,800
2026/03/06 1,201 1,202 1,184 1,194 92,700
2026/03/05 1,210 1,215 1,201 1,208 103,900
2026/03/04 1,180 1,183 1,156 1,168 155,300
2026/03/03 1,205 1,205 1,181 1,181 171,500
2026/03/02 1,211 1,219 1,196 1,207 170,000
2026/02/27 1,210 1,218 1,209 1,213 62,500
2026/02/26 1,211 1,221 1,206 1,207 105,700
2026/02/25 1,210 1,220 1,205 1,218 80,400
2026/02/24 1,210 1,220 1,193 1,210 104,800
2026/02/20 1,221 1,221 1,202 1,208 85,100
2026/02/19 1,242 1,242 1,224 1,228 109,500
2026/02/18 1,245 1,247 1,229 1,244 86,300
2026/02/17 1,236 1,249 1,232 1,233 72,200
2026/02/16 1,230 1,246 1,217 1,236 110,600
2026/02/13 1,223 1,229 1,205 1,214 106,200
2026/02/12 1,205 1,232 1,201 1,223 298,900
2026/02/10 1,164 1,176 1,161 1,168 94,500
2026/02/09 1,169 1,172 1,159 1,161 69,400
2026/02/06 1,154 1,155 1,140 1,152 59,500
2026/02/05 1,140 1,163 1,133 1,154 79,500
2026/02/04 1,122 1,139 1,120 1,132 72,500
2026/02/03 1,130 1,133 1,120 1,120 93,400
2026/02/02 1,140 1,148 1,131 1,136 83,200
2026/01/30 1,124 1,131 1,119 1,125 69,100
2026/01/29 1,120 1,127 1,108 1,124 82,100
2026/01/28 1,137 1,137 1,120 1,120 93,700
2026/01/27 1,145 1,148 1,136 1,139 87,100
2026/01/26 1,152 1,159 1,141 1,148 73,400
2026/01/23 1,158 1,163 1,152 1,153 65,800
2026/01/22 1,155 1,164 1,153 1,160 47,400
2026/01/21 1,170 1,170 1,147 1,150 83,400
2026/01/20 1,174 1,179 1,159 1,173 64,300
2026/01/19 1,192 1,193 1,168 1,168 75,000
2026/01/16 1,188 1,191 1,175 1,186 49,000
2026/01/15 1,170 1,189 1,168 1,188 56,200
2026/01/14 1,149 1,170 1,143 1,170 81,500
2026/01/13 1,162 1,167 1,144 1,146 105,500
2026/01/09 1,148 1,159 1,147 1,155 51,500
2026/01/08 1,155 1,155 1,147 1,148 53,600
2026/01/07 1,142 1,154 1,138 1,147 65,700
2026/01/06 1,145 1,150 1,144 1,145 82,600
2026/01/05 1,135 1,144 1,129 1,138 64,000
2025/12/30 1,137 1,141 1,125 1,125 58,800
2025/12/29 1,140 1,143 1,131 1,137 310,600
2025/12/26 1,130 1,140 1,130 1,140 112,600
2025/12/25 1,120 1,134 1,118 1,134 106,300
2025/12/24 1,118 1,125 1,112 1,120 71,200
2025/12/23 1,112 1,121 1,109 1,111 89,600
2025/12/22 1,127 1,130 1,113 1,113 91,000
2025/12/19 1,120 1,126 1,117 1,126 58,300
2025/12/18 1,106 1,124 1,101 1,115 70,300
2025/12/17 1,120 1,120 1,097 1,097 66,600
2025/12/16 1,125 1,132 1,120 1,122 56,400
2025/12/15 1,101 1,128 1,100 1,125 75,500
2025/12/12 1,094 1,109 1,093 1,094 88,100
2025/12/11 1,115 1,115 1,088 1,088 112,400
2025/12/10 1,108 1,119 1,105 1,116 41,800
2025/12/09 1,118 1,124 1,104 1,106 81,800
2025/12/08 1,112 1,120 1,109 1,112 44,100
2025/12/05 1,117 1,121 1,108 1,112 49,000
2025/12/04 1,121 1,122 1,107 1,117 63,500
2025/12/03 1,145 1,145 1,119 1,119 57,100
2025/12/02 1,152 1,154 1,142 1,152 54,700
2025/12/01 1,127 1,156 1,125 1,156 128,600
2025/11/28 1,122 1,128 1,120 1,127 44,800
2025/11/27 1,124 1,125 1,116 1,125 55,800
2025/11/26 1,121 1,133 1,118 1,127 51,000
2025/11/25 1,135 1,135 1,109 1,109 42,300
2025/11/21 1,122 1,137 1,119 1,136 68,700
2025/11/20 1,111 1,122 1,107 1,121 37,100
2025/11/19 1,115 1,118 1,103 1,110 61,600
2025/11/18 1,112 1,129 1,110 1,111 80,000
2025/11/17 1,150 1,150 1,112 1,116 112,200
2025/11/14 1,139 1,152 1,129 1,150 178,100
2025/11/13 1,124 1,140 1,109 1,140 285,700
2025/11/12 1,066 1,076 1,064 1,064 66,100
2025/11/11 1,066 1,067 1,054 1,061 41,900
2025/11/10 1,049 1,064 1,047 1,064 62,400
2025/11/07 1,035 1,047 1,034 1,044 39,100
2025/11/06 1,036 1,041 1,028 1,035 33,900
2025/11/05 1,030 1,035 1,027 1,032 43,800
2025/11/04 1,031 1,035 1,023 1,031 52,700
2025/10/31 1,024 1,033 1,023 1,031 58,900
2025/10/30 1,030 1,036 1,023 1,023 191,300
2025/10/29 1,038 1,038 1,026 1,027 108,600
2025/10/28 1,053 1,054 1,039 1,039 83,400
2025/10/27 1,060 1,063 1,052 1,055 42,700
2025/10/24 1,081 1,081 1,054 1,054 61,100
2025/10/23 1,079 1,082 1,071 1,071 30,600
2025/10/22 1,070 1,081 1,070 1,074 27,200
2025/10/21 1,068 1,073 1,063 1,072 47,700
2025/10/20 1,071 1,076 1,066 1,066 25,400
2025/10/17 1,071 1,071 1,061 1,062 41,600
2025/10/16 1,090 1,090 1,071 1,071 39,500
2025/10/15 1,085 1,090 1,082 1,086 42,900
2025/10/14 1,082 1,085 1,073 1,077 58,200
2025/10/10 1,078 1,086 1,075 1,086 42,400
2025/10/09 1,081 1,086 1,075 1,079 47,600
2025/10/08 1,088 1,091 1,081 1,081 48,400
2025/10/07 1,100 1,103 1,088 1,088 45,900
2025/10/06 1,100 1,109 1,094 1,105 95,500
2025/10/03 1,063 1,086 1,060 1,086 71,900
2025/10/02 1,075 1,078 1,065 1,065 41,900
2025/10/01 1,083 1,086 1,075 1,075 65,300
2025/09/30 1,090 1,093 1,083 1,085 50,900
2025/09/29 1,105 1,108 1,088 1,094 73,300
2025/09/26 1,112 1,115 1,104 1,112 71,600
2025/09/25 1,112 1,115 1,102 1,112 67,500
2025/09/24 1,102 1,111 1,097 1,111 89,900
2025/09/22 1,094 1,105 1,090 1,102 152,200
2025/09/19 1,080 1,080 1,070 1,073 40,200
2025/09/18 1,075 1,079 1,070 1,078 31,500
2025/09/17 1,070 1,081 1,067 1,075 33,500
2025/09/16 1,068 1,074 1,065 1,073 41,000
2025/09/12 1,069 1,073 1,065 1,065 43,800
2025/09/11 1,080 1,080 1,068 1,074 50,400
2025/09/10 1,084 1,091 1,074 1,081 61,100
2025/09/09 1,070 1,084 1,068 1,084 107,100
2025/09/08 1,056 1,069 1,056 1,063 61,400
2025/09/05 1,054 1,054 1,044 1,044 35,600
2025/09/04 1,046 1,050 1,042 1,050 31,100
2025/09/03 1,047 1,048 1,044 1,046 39,500
2025/09/02 1,043 1,047 1,038 1,042 39,300
2025/09/01 1,035 1,043 1,032 1,043 28,700
2025/08/29 1,039 1,039 1,028 1,035 58,800
2025/08/28 1,055 1,055 1,038 1,039 56,400
2025/08/27 1,054 1,055 1,049 1,049 47,400
2025/08/26 1,048 1,055 1,047 1,050 39,000
2025/08/25 1,052 1,053 1,046 1,046 41,800
2025/08/22 1,060 1,060 1,049 1,052 43,500
2025/08/21 1,070 1,070 1,057 1,059 44,000
2025/08/20 1,080 1,083 1,070 1,070 81,000
2025/08/19 1,078 1,086 1,075 1,082 53,000
2025/08/18 1,080 1,086 1,075 1,081 51,900
2025/08/15 1,090 1,090 1,069 1,074 68,500
2025/08/14 1,087 1,092 1,079 1,088 76,600
2025/08/13 1,075 1,089 1,072 1,088 114,000
2025/08/12 1,068 1,078 1,057 1,078 106,000
2025/08/08 1,080 1,097 1,055 1,060 179,200
2025/08/07 1,057 1,060 1,040 1,050 92,300
2025/08/06 1,046 1,059 1,043 1,057 58,800
2025/08/05 1,055 1,060 1,048 1,048 55,300
2025/08/04 1,042 1,051 1,042 1,050 56,900
2025/08/01 1,026 1,042 1,026 1,042 90,100
2025/07/31 1,018 1,025 1,018 1,025 38,000
2025/07/30 1,013 1,018 1,013 1,018 26,400
2025/07/29 1,017 1,017 1,013 1,014 24,600
2025/07/28 1,021 1,022 1,014 1,015 43,600
2025/07/25 1,021 1,022 1,017 1,017 27,500
2025/07/24 1,023 1,026 1,017 1,017 67,400

このページの先頭へ