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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,042 | 1,042 | 1,029 | 1,034 | 41,100 |
| 2025/06/12 | 1,034 | 1,042 | 1,033 | 1,040 | 41,400 |
| 2025/06/11 | 1,027 | 1,039 | 1,027 | 1,034 | 47,300 |
| 2025/06/10 | 1,027 | 1,035 | 1,027 | 1,031 | 38,500 |
| 2025/06/09 | 1,030 | 1,034 | 1,024 | 1,031 | 53,300 |
| 2025/06/06 | 1,019 | 1,028 | 1,019 | 1,023 | 24,600 |
| 2025/06/05 | 1,019 | 1,024 | 1,016 | 1,020 | 38,500 |
| 2025/06/04 | 1,016 | 1,024 | 1,015 | 1,021 | 37,500 |
| 2025/06/03 | 1,016 | 1,016 | 1,010 | 1,016 | 35,200 |
| 2025/06/02 | 1,013 | 1,018 | 1,007 | 1,014 | 53,100 |
| 2025/05/30 | 1,016 | 1,016 | 1,010 | 1,013 | 74,300 |
| 2025/05/29 | 1,018 | 1,024 | 1,015 | 1,016 | 54,000 |
| 2025/05/28 | 1,025 | 1,025 | 1,017 | 1,018 | 38,300 |
| 2025/05/27 | 1,017 | 1,021 | 1,015 | 1,015 | 44,000 |
| 2025/05/26 | 1,016 | 1,023 | 1,015 | 1,017 | 31,900 |
| 2025/05/23 | 1,015 | 1,019 | 1,012 | 1,012 | 41,300 |
| 2025/05/22 | 1,019 | 1,025 | 1,013 | 1,015 | 72,000 |
| 2025/05/21 | 1,031 | 1,035 | 1,020 | 1,020 | 67,900 |
| 2025/05/20 | 1,040 | 1,044 | 1,030 | 1,030 | 55,600 |
| 2025/05/19 | 1,047 | 1,052 | 1,038 | 1,041 | 49,300 |
| 2025/05/16 | 1,058 | 1,058 | 1,045 | 1,047 | 46,200 |
| 2025/05/15 | 1,056 | 1,061 | 1,045 | 1,053 | 55,600 |
| 2025/05/14 | 1,053 | 1,056 | 1,025 | 1,056 | 127,000 |
| 2025/05/13 | 1,063 | 1,080 | 1,060 | 1,061 | 131,000 |
| 2025/05/12 | 1,038 | 1,046 | 1,034 | 1,039 | 43,300 |
| 2025/05/09 | 1,050 | 1,051 | 1,038 | 1,038 | 37,100 |
| 2025/05/08 | 1,048 | 1,052 | 1,028 | 1,046 | 68,700 |
| 2025/05/07 | 1,037 | 1,050 | 1,036 | 1,044 | 40,700 |
| 2025/05/02 | 1,046 | 1,047 | 1,033 | 1,037 | 43,400 |
| 2025/05/01 | 1,045 | 1,046 | 1,038 | 1,046 | 39,600 |
| 2025/04/30 | 1,050 | 1,050 | 1,033 | 1,044 | 35,400 |
| 2025/04/28 | 1,044 | 1,053 | 1,038 | 1,047 | 73,700 |
| 2025/04/25 | 1,045 | 1,046 | 1,037 | 1,044 | 34,300 |
| 2025/04/24 | 1,060 | 1,061 | 1,040 | 1,042 | 50,600 |
| 2025/04/23 | 1,067 | 1,069 | 1,049 | 1,063 | 63,800 |
| 2025/04/22 | 1,068 | 1,070 | 1,058 | 1,064 | 45,900 |
| 2025/04/21 | 1,055 | 1,070 | 1,055 | 1,064 | 74,200 |
| 2025/04/18 | 1,036 | 1,053 | 1,036 | 1,050 | 42,000 |
| 2025/04/17 | 1,039 | 1,041 | 1,023 | 1,025 | 41,400 |
| 2025/04/16 | 1,040 | 1,048 | 1,029 | 1,030 | 39,200 |
| 2025/04/15 | 1,051 | 1,057 | 1,040 | 1,040 | 57,500 |
| 2025/04/14 | 1,060 | 1,063 | 1,050 | 1,050 | 52,800 |
| 2025/04/11 | 1,017 | 1,067 | 1,017 | 1,067 | 99,700 |
| 2025/04/10 | 1,030 | 1,048 | 1,015 | 1,041 | 161,800 |
| 2025/04/09 | 1,011 | 1,019 | 983 | 998 | 149,500 |
| 2025/04/08 | 982 | 1,028 | 981 | 1,028 | 137,100 |
| 2025/04/07 | 950 | 969 | 920 | 945 | 249,700 |
| 2025/04/04 | 1,002 | 1,009 | 988 | 998 | 223,100 |
| 2025/04/03 | 1,006 | 1,032 | 1,002 | 1,014 | 129,700 |
| 2025/04/02 | 1,031 | 1,044 | 1,013 | 1,013 | 153,100 |
| 2025/04/01 | 1,039 | 1,041 | 1,023 | 1,031 | 116,500 |
| 2025/03/31 | 1,045 | 1,047 | 1,026 | 1,033 | 187,600 |
| 2025/03/28 | 1,085 | 1,087 | 1,051 | 1,059 | 463,200 |
| 2025/03/27 | 1,100 | 1,118 | 1,099 | 1,115 | 570,200 |
| 2025/03/26 | 1,103 | 1,111 | 1,100 | 1,107 | 229,200 |
| 2025/03/25 | 1,078 | 1,109 | 1,075 | 1,102 | 238,400 |
| 2025/03/24 | 1,085 | 1,088 | 1,073 | 1,074 | 191,300 |
| 2025/03/21 | 1,087 | 1,098 | 1,079 | 1,079 | 651,900 |
| 2025/03/19 | 1,088 | 1,090 | 1,082 | 1,082 | 115,000 |
| 2025/03/18 | 1,088 | 1,095 | 1,086 | 1,087 | 114,000 |
| 2025/03/17 | 1,097 | 1,099 | 1,087 | 1,087 | 142,800 |
| 2025/03/14 | 1,090 | 1,100 | 1,086 | 1,093 | 90,000 |
| 2025/03/13 | 1,085 | 1,097 | 1,082 | 1,090 | 69,400 |
| 2025/03/12 | 1,081 | 1,093 | 1,081 | 1,089 | 65,400 |
| 2025/03/11 | 1,094 | 1,094 | 1,079 | 1,084 | 141,600 |
| 2025/03/10 | 1,110 | 1,115 | 1,096 | 1,098 | 90,200 |
| 2025/03/07 | 1,095 | 1,107 | 1,088 | 1,107 | 100,000 |
| 2025/03/06 | 1,096 | 1,106 | 1,091 | 1,106 | 129,100 |
| 2025/03/05 | 1,095 | 1,100 | 1,085 | 1,087 | 150,600 |
| 2025/03/04 | 1,084 | 1,092 | 1,081 | 1,088 | 60,900 |
| 2025/03/03 | 1,080 | 1,092 | 1,071 | 1,092 | 82,600 |
| 2025/02/28 | 1,088 | 1,098 | 1,075 | 1,075 | 93,600 |
| 2025/02/27 | 1,085 | 1,097 | 1,081 | 1,092 | 77,300 |
| 2025/02/26 | 1,080 | 1,084 | 1,069 | 1,082 | 95,300 |
| 2025/02/25 | 1,073 | 1,096 | 1,072 | 1,086 | 85,900 |
| 2025/02/21 | 1,099 | 1,099 | 1,077 | 1,078 | 74,500 |
| 2025/02/20 | 1,097 | 1,098 | 1,085 | 1,092 | 98,800 |
| 2025/02/19 | 1,073 | 1,099 | 1,064 | 1,097 | 101,300 |
| 2025/02/18 | 1,075 | 1,077 | 1,060 | 1,071 | 75,800 |
| 2025/02/17 | 1,098 | 1,098 | 1,070 | 1,070 | 63,500 |
| 2025/02/14 | 1,093 | 1,099 | 1,080 | 1,088 | 90,100 |
| 2025/02/13 | 1,060 | 1,106 | 1,052 | 1,087 | 280,000 |
| 2025/02/12 | 1,072 | 1,076 | 1,065 | 1,075 | 114,600 |
| 2025/02/10 | 1,063 | 1,073 | 1,060 | 1,067 | 151,900 |
| 2025/02/07 | 1,058 | 1,069 | 1,057 | 1,061 | 95,100 |
| 2025/02/06 | 1,049 | 1,058 | 1,046 | 1,056 | 64,800 |
| 2025/02/05 | 1,046 | 1,053 | 1,043 | 1,045 | 76,600 |
| 2025/02/04 | 1,047 | 1,047 | 1,037 | 1,037 | 60,800 |
| 2025/02/03 | 1,051 | 1,051 | 1,037 | 1,038 | 81,900 |
| 2025/01/31 | 1,055 | 1,056 | 1,044 | 1,050 | 60,700 |
| 2025/01/30 | 1,050 | 1,055 | 1,041 | 1,055 | 107,300 |
| 2025/01/29 | 1,043 | 1,049 | 1,041 | 1,042 | 70,500 |
| 2025/01/28 | 1,042 | 1,052 | 1,040 | 1,042 | 117,000 |
| 2025/01/27 | 1,035 | 1,048 | 1,035 | 1,043 | 83,600 |
| 2025/01/24 | 1,036 | 1,043 | 1,033 | 1,033 | 75,000 |
| 2025/01/23 | 1,039 | 1,040 | 1,029 | 1,036 | 60,600 |
| 2025/01/22 | 1,021 | 1,033 | 1,020 | 1,033 | 55,600 |
| 2025/01/21 | 1,026 | 1,026 | 1,018 | 1,021 | 45,100 |
| 2025/01/20 | 1,011 | 1,022 | 1,010 | 1,019 | 61,700 |
| 2025/01/17 | 1,028 | 1,028 | 1,009 | 1,011 | 107,100 |
| 2025/01/16 | 1,032 | 1,036 | 1,019 | 1,028 | 93,900 |
| 2025/01/15 | 1,012 | 1,033 | 1,012 | 1,032 | 113,100 |
| 2025/01/14 | 1,020 | 1,021 | 1,005 | 1,009 | 172,600 |
| 2025/01/10 | 1,021 | 1,026 | 1,018 | 1,020 | 79,900 |
| 2025/01/09 | 1,031 | 1,031 | 1,018 | 1,018 | 187,400 |
| 2025/01/08 | 1,038 | 1,038 | 1,028 | 1,028 | 167,400 |
| 2025/01/07 | 1,051 | 1,051 | 1,038 | 1,038 | 127,700 |
| 2025/01/06 | 1,066 | 1,071 | 1,035 | 1,035 | 293,900 |
| 2024/12/30 | 1,065 | 1,076 | 1,058 | 1,070 | 273,000 |
| 2024/12/27 | 1,037 | 1,067 | 1,036 | 1,067 | 898,100 |
| 2024/12/26 | 1,038 | 1,041 | 1,030 | 1,037 | 411,100 |
| 2024/12/25 | 1,079 | 1,079 | 1,035 | 1,043 | 1,523,200 |
| 2024/12/24 | 1,080 | 1,085 | 1,055 | 1,055 | 534,800 |
| 2024/12/23 | 1,059 | 1,086 | 1,057 | 1,078 | 235,600 |
| 2024/12/20 | 1,030 | 1,062 | 1,029 | 1,052 | 538,900 |
| 2024/12/19 | 1,034 | 1,046 | 1,028 | 1,028 | 950,100 |
| 2024/12/18 | 1,076 | 1,076 | 1,041 | 1,042 | 829,700 |
| 2024/12/17 | 1,027 | 1,077 | 1,027 | 1,077 | 752,800 |
| 2024/12/16 | 1,050 | 1,064 | 1,027 | 1,027 | 449,800 |
| 2024/12/13 | 1,072 | 1,077 | 1,050 | 1,050 | 428,100 |
| 2024/12/12 | 1,109 | 1,112 | 1,081 | 1,081 | 558,600 |
| 2024/12/11 | 1,131 | 1,139 | 1,115 | 1,115 | 540,700 |
| 2024/12/10 | 1,113 | 1,151 | 1,093 | 1,141 | 1,091,800 |
| 2024/12/09 | 1,350 | 1,355 | 1,340 | 1,353 | 28,800 |
| 2024/12/06 | 1,344 | 1,352 | 1,336 | 1,342 | 20,800 |
| 2024/12/05 | 1,311 | 1,341 | 1,311 | 1,341 | 30,900 |
| 2024/12/04 | 1,312 | 1,318 | 1,306 | 1,311 | 12,000 |
| 2024/12/03 | 1,305 | 1,319 | 1,298 | 1,311 | 34,900 |
| 2024/12/02 | 1,317 | 1,317 | 1,301 | 1,308 | 18,700 |
| 2024/11/29 | 1,321 | 1,333 | 1,318 | 1,318 | 13,500 |
| 2024/11/28 | 1,315 | 1,344 | 1,315 | 1,326 | 30,300 |
| 2024/11/27 | 1,331 | 1,332 | 1,315 | 1,315 | 21,400 |
| 2024/11/26 | 1,338 | 1,349 | 1,328 | 1,336 | 24,500 |
| 2024/11/25 | 1,333 | 1,350 | 1,333 | 1,337 | 33,100 |
| 2024/11/22 | 1,316 | 1,332 | 1,309 | 1,332 | 27,400 |
| 2024/11/21 | 1,305 | 1,316 | 1,305 | 1,312 | 11,700 |
| 2024/11/20 | 1,290 | 1,316 | 1,287 | 1,316 | 35,000 |
| 2024/11/19 | 1,272 | 1,296 | 1,272 | 1,293 | 39,100 |
| 2024/11/18 | 1,280 | 1,285 | 1,266 | 1,272 | 21,500 |
| 2024/11/15 | 1,274 | 1,287 | 1,274 | 1,285 | 24,900 |
| 2024/11/14 | 1,288 | 1,300 | 1,277 | 1,277 | 26,800 |
| 2024/11/13 | 1,323 | 1,332 | 1,280 | 1,289 | 87,100 |
| 2024/11/12 | 1,289 | 1,333 | 1,275 | 1,321 | 81,000 |
| 2024/11/11 | 1,262 | 1,285 | 1,257 | 1,284 | 35,100 |
| 2024/11/08 | 1,270 | 1,274 | 1,255 | 1,263 | 18,600 |
| 2024/11/07 | 1,269 | 1,270 | 1,259 | 1,265 | 23,700 |
| 2024/11/06 | 1,255 | 1,283 | 1,250 | 1,271 | 34,000 |
| 2024/11/05 | 1,254 | 1,254 | 1,236 | 1,242 | 19,400 |
| 2024/11/01 | 1,245 | 1,253 | 1,238 | 1,249 | 15,900 |
| 2024/10/31 | 1,239 | 1,258 | 1,230 | 1,253 | 17,800 |
| 2024/10/30 | 1,247 | 1,256 | 1,236 | 1,236 | 49,600 |
| 2024/10/29 | 1,251 | 1,257 | 1,247 | 1,247 | 21,100 |
| 2024/10/28 | 1,240 | 1,251 | 1,240 | 1,251 | 16,500 |
| 2024/10/25 | 1,255 | 1,262 | 1,235 | 1,238 | 28,800 |
| 2024/10/24 | 1,271 | 1,271 | 1,256 | 1,262 | 25,000 |
| 2024/10/23 | 1,278 | 1,282 | 1,268 | 1,270 | 15,900 |
| 2024/10/22 | 1,292 | 1,294 | 1,276 | 1,278 | 28,000 |
| 2024/10/21 | 1,279 | 1,295 | 1,279 | 1,292 | 42,000 |
| 2024/10/18 | 1,272 | 1,275 | 1,260 | 1,274 | 14,500 |
| 2024/10/17 | 1,267 | 1,275 | 1,267 | 1,271 | 17,900 |
| 2024/10/16 | 1,265 | 1,280 | 1,263 | 1,267 | 22,600 |
| 2024/10/15 | 1,265 | 1,274 | 1,253 | 1,268 | 25,400 |
| 2024/10/11 | 1,264 | 1,265 | 1,253 | 1,253 | 22,800 |
| 2024/10/10 | 1,267 | 1,267 | 1,253 | 1,254 | 13,500 |
| 2024/10/09 | 1,252 | 1,265 | 1,251 | 1,263 | 18,900 |
| 2024/10/08 | 1,267 | 1,267 | 1,237 | 1,244 | 21,600 |
| 2024/10/07 | 1,266 | 1,279 | 1,265 | 1,272 | 28,300 |
| 2024/10/04 | 1,269 | 1,273 | 1,261 | 1,265 | 23,900 |
| 2024/10/03 | 1,257 | 1,269 | 1,254 | 1,260 | 16,900 |
| 2024/10/02 | 1,264 | 1,267 | 1,244 | 1,245 | 26,500 |
| 2024/10/01 | 1,242 | 1,267 | 1,238 | 1,265 | 29,600 |
| 2024/09/30 | 1,247 | 1,247 | 1,222 | 1,231 | 34,800 |
| 2024/09/27 | 1,253 | 1,266 | 1,251 | 1,262 | 32,500 |
| 2024/09/26 | 1,240 | 1,252 | 1,234 | 1,252 | 51,600 |
| 2024/09/25 | 1,235 | 1,239 | 1,227 | 1,238 | 21,300 |
| 2024/09/24 | 1,218 | 1,239 | 1,217 | 1,234 | 47,900 |
| 2024/09/20 | 1,233 | 1,239 | 1,181 | 1,181 | 63,300 |
| 2024/09/19 | 1,227 | 1,234 | 1,223 | 1,223 | 23,500 |
| 2024/09/18 | 1,222 | 1,224 | 1,213 | 1,224 | 23,200 |
| 2024/09/17 | 1,219 | 1,219 | 1,197 | 1,210 | 26,000 |
| 2024/09/13 | 1,214 | 1,232 | 1,207 | 1,208 | 44,600 |
| 2024/09/12 | 1,201 | 1,219 | 1,201 | 1,219 | 20,900 |
| 2024/09/11 | 1,220 | 1,220 | 1,194 | 1,198 | 44,400 |
| 2024/09/10 | 1,225 | 1,227 | 1,217 | 1,224 | 13,700 |
| 2024/09/09 | 1,205 | 1,225 | 1,205 | 1,213 | 19,400 |
| 2024/09/06 | 1,234 | 1,234 | 1,209 | 1,216 | 26,300 |
| 2024/09/05 | 1,229 | 1,237 | 1,214 | 1,226 | 21,000 |
| 2024/09/04 | 1,245 | 1,250 | 1,231 | 1,231 | 19,600 |
| 2024/09/03 | 1,243 | 1,254 | 1,236 | 1,249 | 14,800 |
| 2024/09/02 | 1,248 | 1,248 | 1,231 | 1,233 | 18,500 |
| 2024/08/30 | 1,252 | 1,258 | 1,244 | 1,248 | 11,300 |
| 2024/08/29 | 1,258 | 1,260 | 1,240 | 1,252 | 18,200 |
| 2024/08/28 | 1,266 | 1,266 | 1,254 | 1,258 | 23,100 |
| 2024/08/27 | 1,269 | 1,278 | 1,265 | 1,273 | 15,300 |
| 2024/08/26 | 1,264 | 1,269 | 1,255 | 1,265 | 11,900 |
| 2024/08/23 | 1,255 | 1,266 | 1,247 | 1,254 | 18,200 |
| 2024/08/22 | 1,242 | 1,249 | 1,232 | 1,248 | 16,800 |
| 2024/08/21 | 1,227 | 1,231 | 1,219 | 1,222 | 18,500 |
| 2024/08/20 | 1,217 | 1,244 | 1,217 | 1,241 | 27,000 |
| 2024/08/19 | 1,236 | 1,236 | 1,208 | 1,217 | 40,900 |