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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/07/23 | 1,011 | 1,024 | 1,011 | 1,023 | 77,400 |
| 2025/07/22 | 1,016 | 1,018 | 1,009 | 1,011 | 75,200 |
| 2025/07/18 | 1,016 | 1,021 | 1,015 | 1,015 | 35,800 |
| 2025/07/17 | 1,016 | 1,019 | 1,014 | 1,016 | 37,800 |
| 2025/07/16 | 1,015 | 1,023 | 1,015 | 1,016 | 34,300 |
| 2025/07/15 | 1,023 | 1,026 | 1,015 | 1,015 | 60,300 |
| 2025/07/14 | 1,021 | 1,024 | 1,018 | 1,023 | 32,900 |
| 2025/07/11 | 1,019 | 1,027 | 1,019 | 1,021 | 33,100 |
| 2025/07/10 | 1,027 | 1,029 | 1,018 | 1,018 | 64,400 |
| 2025/07/09 | 1,025 | 1,029 | 1,025 | 1,027 | 22,900 |
| 2025/07/08 | 1,027 | 1,031 | 1,023 | 1,023 | 39,200 |
| 2025/07/07 | 1,031 | 1,035 | 1,026 | 1,026 | 35,300 |
| 2025/07/04 | 1,030 | 1,031 | 1,026 | 1,031 | 22,100 |
| 2025/07/03 | 1,027 | 1,031 | 1,020 | 1,028 | 57,400 |
| 2025/07/02 | 1,025 | 1,032 | 1,023 | 1,026 | 45,300 |
| 2025/07/01 | 1,035 | 1,035 | 1,023 | 1,025 | 58,600 |
| 2025/06/30 | 1,038 | 1,044 | 1,031 | 1,031 | 45,600 |
| 2025/06/27 | 1,033 | 1,038 | 1,032 | 1,035 | 36,900 |
| 2025/06/26 | 1,033 | 1,038 | 1,032 | 1,036 | 35,200 |
| 2025/06/25 | 1,038 | 1,039 | 1,029 | 1,036 | 47,300 |
| 2025/06/24 | 1,049 | 1,049 | 1,036 | 1,040 | 33,500 |
| 2025/06/23 | 1,044 | 1,050 | 1,038 | 1,042 | 49,800 |
| 2025/06/20 | 1,041 | 1,048 | 1,041 | 1,044 | 58,300 |
| 2025/06/19 | 1,038 | 1,046 | 1,036 | 1,046 | 41,400 |
| 2025/06/18 | 1,034 | 1,043 | 1,033 | 1,038 | 33,900 |
| 2025/06/17 | 1,041 | 1,042 | 1,035 | 1,035 | 24,700 |
| 2025/06/16 | 1,035 | 1,044 | 1,035 | 1,042 | 51,000 |
| 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 |