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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,347 | 1,354 | 1,338 | 1,354 | 23,500 |
| 2024/07/25 | 1,315 | 1,350 | 1,313 | 1,339 | 57,500 |
| 2024/07/24 | 1,317 | 1,335 | 1,314 | 1,320 | 26,500 |
| 2024/07/23 | 1,323 | 1,336 | 1,317 | 1,317 | 50,400 |
| 2024/07/22 | 1,330 | 1,333 | 1,321 | 1,323 | 15,200 |
| 2024/07/19 | 1,362 | 1,362 | 1,338 | 1,339 | 23,000 |
| 2024/07/18 | 1,367 | 1,376 | 1,360 | 1,362 | 18,500 |
| 2024/07/17 | 1,370 | 1,370 | 1,359 | 1,367 | 13,700 |
| 2024/07/16 | 1,360 | 1,378 | 1,358 | 1,358 | 26,400 |
| 2024/07/12 | 1,321 | 1,359 | 1,321 | 1,359 | 28,800 |
| 2024/07/11 | 1,351 | 1,351 | 1,321 | 1,323 | 44,100 |
| 2024/07/10 | 1,345 | 1,352 | 1,338 | 1,346 | 29,400 |
| 2024/07/09 | 1,339 | 1,347 | 1,333 | 1,340 | 35,000 |
| 2024/07/08 | 1,350 | 1,350 | 1,331 | 1,331 | 28,700 |
| 2024/07/05 | 1,373 | 1,373 | 1,355 | 1,356 | 20,300 |
| 2024/07/04 | 1,376 | 1,377 | 1,362 | 1,362 | 30,500 |
| 2024/07/03 | 1,382 | 1,397 | 1,376 | 1,385 | 38,200 |
| 2024/07/02 | 1,343 | 1,379 | 1,342 | 1,379 | 42,400 |
| 2024/07/01 | 1,359 | 1,363 | 1,341 | 1,343 | 38,200 |
| 2024/06/28 | 1,386 | 1,386 | 1,350 | 1,359 | 36,600 |
| 2024/06/27 | 1,380 | 1,387 | 1,370 | 1,383 | 59,400 |
| 2024/06/26 | 1,374 | 1,376 | 1,360 | 1,369 | 32,200 |
| 2024/06/25 | 1,365 | 1,376 | 1,364 | 1,373 | 49,600 |
| 2024/06/24 | 1,353 | 1,362 | 1,345 | 1,360 | 35,300 |
| 2024/06/21 | 1,349 | 1,356 | 1,342 | 1,352 | 52,400 |
| 2024/06/20 | 1,346 | 1,353 | 1,329 | 1,336 | 18,500 |
| 2024/06/19 | 1,342 | 1,354 | 1,337 | 1,344 | 28,600 |
| 2024/06/18 | 1,328 | 1,345 | 1,327 | 1,342 | 30,900 |
| 2024/06/17 | 1,331 | 1,331 | 1,312 | 1,326 | 22,400 |
| 2024/06/14 | 1,303 | 1,330 | 1,302 | 1,330 | 36,900 |
| 2024/06/13 | 1,320 | 1,323 | 1,312 | 1,312 | 19,200 |
| 2024/06/12 | 1,321 | 1,324 | 1,304 | 1,314 | 26,100 |
| 2024/06/11 | 1,332 | 1,335 | 1,303 | 1,310 | 38,200 |
| 2024/06/10 | 1,301 | 1,330 | 1,301 | 1,330 | 37,700 |
| 2024/06/07 | 1,282 | 1,304 | 1,282 | 1,299 | 26,600 |
| 2024/06/06 | 1,295 | 1,295 | 1,284 | 1,284 | 17,500 |
| 2024/06/05 | 1,268 | 1,295 | 1,264 | 1,295 | 28,900 |
| 2024/06/04 | 1,251 | 1,280 | 1,250 | 1,270 | 21,900 |
| 2024/06/03 | 1,263 | 1,264 | 1,251 | 1,254 | 15,000 |
| 2024/05/31 | 1,250 | 1,263 | 1,246 | 1,260 | 24,800 |
| 2024/05/30 | 1,228 | 1,247 | 1,223 | 1,245 | 21,700 |
| 2024/05/29 | 1,266 | 1,266 | 1,230 | 1,231 | 22,800 |
| 2024/05/28 | 1,260 | 1,275 | 1,258 | 1,264 | 14,800 |
| 2024/05/27 | 1,250 | 1,257 | 1,247 | 1,256 | 9,700 |
| 2024/05/24 | 1,240 | 1,260 | 1,234 | 1,246 | 16,100 |
| 2024/05/23 | 1,253 | 1,260 | 1,243 | 1,245 | 15,800 |
| 2024/05/22 | 1,270 | 1,275 | 1,245 | 1,248 | 23,700 |
| 2024/05/21 | 1,255 | 1,278 | 1,255 | 1,259 | 16,100 |
| 2024/05/20 | 1,259 | 1,275 | 1,250 | 1,255 | 33,200 |
| 2024/05/17 | 1,214 | 1,258 | 1,212 | 1,255 | 43,400 |
| 2024/05/16 | 1,237 | 1,244 | 1,215 | 1,215 | 40,500 |
| 2024/05/15 | 1,244 | 1,252 | 1,222 | 1,236 | 45,100 |
| 2024/05/14 | 1,283 | 1,284 | 1,227 | 1,237 | 106,700 |
| 2024/05/13 | 1,319 | 1,330 | 1,286 | 1,296 | 73,300 |
| 2024/05/10 | 1,284 | 1,319 | 1,284 | 1,318 | 63,200 |
| 2024/05/09 | 1,278 | 1,278 | 1,260 | 1,276 | 33,600 |
| 2024/05/08 | 1,269 | 1,287 | 1,269 | 1,278 | 19,500 |
| 2024/05/07 | 1,278 | 1,283 | 1,267 | 1,278 | 38,800 |
| 2024/05/02 | 1,284 | 1,287 | 1,269 | 1,278 | 29,900 |
| 2024/05/01 | 1,260 | 1,281 | 1,250 | 1,278 | 23,400 |
| 2024/04/30 | 1,285 | 1,287 | 1,252 | 1,262 | 50,300 |
| 2024/04/26 | 1,270 | 1,282 | 1,257 | 1,281 | 32,400 |
| 2024/04/25 | 1,279 | 1,288 | 1,271 | 1,280 | 22,500 |
| 2024/04/24 | 1,279 | 1,286 | 1,271 | 1,279 | 27,500 |
| 2024/04/23 | 1,265 | 1,279 | 1,260 | 1,277 | 23,200 |
| 2024/04/22 | 1,234 | 1,264 | 1,234 | 1,262 | 35,300 |
| 2024/04/19 | 1,240 | 1,247 | 1,219 | 1,232 | 54,900 |
| 2024/04/18 | 1,244 | 1,260 | 1,240 | 1,250 | 41,800 |
| 2024/04/17 | 1,265 | 1,266 | 1,241 | 1,244 | 48,100 |
| 2024/04/16 | 1,277 | 1,283 | 1,259 | 1,265 | 55,600 |
| 2024/04/15 | 1,262 | 1,298 | 1,253 | 1,298 | 62,600 |
| 2024/04/12 | 1,279 | 1,296 | 1,273 | 1,276 | 30,400 |
| 2024/04/11 | 1,276 | 1,289 | 1,267 | 1,282 | 34,000 |
| 2024/04/10 | 1,310 | 1,316 | 1,276 | 1,287 | 54,100 |
| 2024/04/09 | 1,299 | 1,315 | 1,295 | 1,315 | 56,300 |
| 2024/04/08 | 1,315 | 1,320 | 1,291 | 1,294 | 57,300 |
| 2024/04/05 | 1,311 | 1,332 | 1,305 | 1,319 | 51,800 |
| 2024/04/04 | 1,354 | 1,354 | 1,328 | 1,331 | 44,100 |
| 2024/04/03 | 1,340 | 1,362 | 1,325 | 1,354 | 66,800 |
| 2024/04/02 | 1,400 | 1,400 | 1,316 | 1,340 | 156,400 |
| 2024/04/01 | 1,392 | 1,425 | 1,385 | 1,406 | 101,400 |
| 2024/03/29 | 1,360 | 1,406 | 1,360 | 1,394 | 126,600 |
| 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 |