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
2007/12/28 1,152 1,152 1,143 1,143 7,200
2007/12/27 1,150 1,161 1,148 1,150 9,800
2007/12/26 1,153 1,160 1,145 1,157 5,200
2007/12/25 1,145 1,154 1,143 1,145 11,800
2007/12/21 1,132 1,141 1,132 1,141 14,200
2007/12/20 1,136 1,143 1,131 1,137 11,600
2007/12/19 1,138 1,143 1,137 1,142 15,600
2007/12/18 1,140 1,141 1,136 1,139 10,600
2007/12/17 1,151 1,151 1,140 1,142 13,000
2007/12/14 1,149 1,159 1,149 1,150 20,600
2007/12/13 1,156 1,157 1,148 1,148 12,000
2007/12/12 1,146 1,157 1,146 1,154 11,600
2007/12/11 1,162 1,166 1,158 1,158 12,100
2007/12/10 1,151 1,159 1,151 1,157 20,000
2007/12/07 1,143 1,148 1,141 1,146 6,600
2007/12/06 1,140 1,145 1,136 1,141 9,300
2007/12/05 1,130 1,135 1,130 1,135 17,400
2007/12/04 1,127 1,132 1,125 1,125 6,300
2007/12/03 1,129 1,132 1,127 1,132 9,400
2007/11/30 1,128 1,130 1,127 1,129 11,300
2007/11/29 1,124 1,130 1,124 1,129 14,800
2007/11/28 1,125 1,126 1,116 1,125 8,900
2007/11/27 1,114 1,126 1,111 1,126 11,900
2007/11/26 1,115 1,120 1,115 1,119 8,100
2007/11/22 1,115 1,121 1,111 1,118 10,300
2007/11/21 1,119 1,124 1,115 1,115 9,800
2007/11/20 1,122 1,123 1,110 1,114 27,900
2007/11/19 1,122 1,129 1,122 1,127 33,700
2007/11/16 1,128 1,134 1,123 1,127 5,000
2007/11/15 1,130 1,138 1,123 1,134 10,800
2007/11/14 1,125 1,128 1,116 1,128 16,500
2007/11/13 1,120 1,125 1,120 1,121 10,100
2007/11/12 1,128 1,130 1,121 1,121 12,800
2007/11/09 1,133 1,135 1,126 1,129 18,900
2007/11/08 1,134 1,135 1,127 1,128 13,000
2007/11/07 1,153 1,153 1,131 1,131 6,800
2007/11/06 1,137 1,149 1,133 1,148 7,900
2007/11/05 1,143 1,150 1,135 1,137 11,000
2007/11/02 1,135 1,140 1,110 1,123 31,900
2007/11/01 1,140 1,146 1,135 1,137 11,100
2007/10/31 1,131 1,139 1,131 1,139 7,800
2007/10/30 1,133 1,138 1,130 1,130 9,000
2007/10/29 1,133 1,139 1,130 1,133 11,600
2007/10/26 1,137 1,137 1,128 1,134 6,500
2007/10/25 1,130 1,138 1,130 1,130 6,800
2007/10/24 1,130 1,150 1,130 1,141 6,400
2007/10/23 1,127 1,140 1,127 1,133 6,600
2007/10/22 1,130 1,134 1,125 1,133 10,200
2007/10/19 1,140 1,149 1,135 1,138 8,900
2007/10/18 1,141 1,154 1,141 1,144 5,500
2007/10/17 1,141 1,156 1,140 1,140 7,900
2007/10/16 1,151 1,166 1,145 1,145 7,200
2007/10/15 1,151 1,168 1,151 1,164 5,900
2007/10/12 1,174 1,175 1,149 1,149 9,800
2007/10/11 1,143 1,184 1,143 1,174 37,100
2007/10/10 1,147 1,147 1,136 1,139 8,700
2007/10/09 1,132 1,142 1,132 1,142 5,600
2007/10/05 1,131 1,146 1,131 1,140 7,800
2007/10/04 1,142 1,147 1,140 1,143 4,700
2007/10/03 1,140 1,148 1,140 1,148 9,200
2007/10/02 1,144 1,148 1,140 1,145 7,200
2007/10/01 1,146 1,146 1,132 1,136 6,300
2007/09/28 1,147 1,147 1,138 1,146 5,600
2007/09/27 1,143 1,147 1,138 1,147 10,800
2007/09/26 1,143 1,143 1,133 1,143 5,000
2007/09/25 1,123 1,134 1,120 1,131 5,800
2007/09/21 1,128 1,139 1,122 1,139 10,100
2007/09/20 1,139 1,139 1,127 1,129 7,100
2007/09/19 1,116 1,142 1,116 1,138 6,700
2007/09/18 1,120 1,121 1,107 1,112 12,400
2007/09/14 1,125 1,130 1,124 1,127 18,100
2007/09/13 1,131 1,136 1,127 1,131 3,500
2007/09/12 1,148 1,148 1,134 1,138 5,200
2007/09/11 1,130 1,137 1,126 1,134 6,100
2007/09/10 1,135 1,140 1,131 1,137 11,500
2007/09/07 1,135 1,136 1,121 1,129 12,900
2007/09/06 1,146 1,147 1,133 1,138 7,000
2007/09/05 1,148 1,152 1,135 1,151 10,600
2007/09/04 1,151 1,153 1,148 1,152 5,300
2007/09/03 1,150 1,154 1,147 1,151 6,300
2007/08/31 1,140 1,145 1,135 1,145 11,300
2007/08/30 1,130 1,137 1,122 1,135 8,700
2007/08/29 1,122 1,125 1,120 1,121 4,300
2007/08/28 1,116 1,140 1,116 1,132 9,000
2007/08/27 1,123 1,140 1,123 1,136 9,600
2007/08/24 1,120 1,128 1,119 1,128 5,300
2007/08/23 1,113 1,120 1,113 1,120 12,200
2007/08/22 1,121 1,121 1,112 1,112 8,300
2007/08/21 1,120 1,129 1,115 1,117 8,800
2007/08/20 1,113 1,140 1,110 1,116 14,300
2007/08/17 1,123 1,130 1,112 1,112 24,000
2007/08/16 1,130 1,136 1,124 1,127 22,200
2007/08/15 1,140 1,140 1,130 1,131 9,000
2007/08/14 1,136 1,141 1,136 1,137 5,500
2007/08/13 1,135 1,147 1,134 1,139 9,100
2007/08/10 1,151 1,152 1,135 1,146 15,600
2007/08/09 1,135 1,150 1,133 1,146 16,400
2007/08/08 1,131 1,138 1,130 1,132 6,700
2007/08/07 1,132 1,144 1,131 1,131 6,500
2007/08/06 1,125 1,143 1,125 1,142 10,200
2007/08/03 1,131 1,136 1,130 1,133 9,300
2007/08/02 1,142 1,142 1,132 1,135 11,600
2007/08/01 1,142 1,142 1,131 1,131 9,500
2007/07/31 1,135 1,141 1,133 1,141 13,600
2007/07/30 1,131 1,138 1,131 1,134 10,400
2007/07/27 1,140 1,145 1,133 1,133 22,400
2007/07/26 1,143 1,149 1,141 1,141 8,000
2007/07/25 1,150 1,150 1,141 1,143 11,200
2007/07/24 1,152 1,152 1,143 1,152 7,500
2007/07/23 1,148 1,150 1,141 1,143 14,000
2007/07/20 1,150 1,154 1,147 1,148 14,200
2007/07/19 1,158 1,160 1,155 1,157 6,700
2007/07/18 1,153 1,153 1,148 1,148 19,800
2007/07/17 1,160 1,160 1,150 1,152 12,500
2007/07/13 1,150 1,160 1,150 1,153 12,300
2007/07/12 1,146 1,156 1,146 1,151 9,300
2007/07/11 1,163 1,163 1,145 1,151 15,800
2007/07/10 1,168 1,168 1,163 1,164 9,800
2007/07/09 1,156 1,164 1,156 1,163 4,200
2007/07/06 1,159 1,160 1,152 1,153 12,700
2007/07/05 1,156 1,163 1,156 1,161 6,400
2007/07/04 1,160 1,162 1,158 1,159 5,600
2007/07/03 1,161 1,168 1,159 1,160 10,100
2007/07/02 1,164 1,166 1,160 1,160 12,100
2007/06/29 1,168 1,170 1,165 1,167 10,700
2007/06/28 1,180 1,180 1,165 1,172 13,100
2007/06/27 1,171 1,174 1,168 1,169 6,300
2007/06/26 1,171 1,172 1,164 1,164 7,900
2007/06/25 1,171 1,176 1,169 1,170 11,200
2007/06/22 1,170 1,171 1,163 1,168 8,000
2007/06/21 1,168 1,174 1,166 1,168 8,800
2007/06/20 1,170 1,170 1,164 1,168 6,200
2007/06/19 1,173 1,174 1,161 1,164 16,900
2007/06/18 1,163 1,168 1,163 1,168 18,100
2007/06/15 1,155 1,159 1,153 1,158 11,200
2007/06/14 1,146 1,148 1,144 1,148 5,700
2007/06/13 1,146 1,150 1,144 1,146 5,900
2007/06/12 1,150 1,154 1,145 1,145 8,200
2007/06/11 1,158 1,158 1,150 1,154 10,200
2007/06/08 1,156 1,157 1,142 1,145 32,800
2007/06/07 1,146 1,154 1,143 1,148 13,600
2007/06/06 1,145 1,148 1,142 1,143 29,400
2007/06/05 1,142 1,154 1,140 1,151 16,400
2007/06/04 1,159 1,159 1,142 1,145 17,800
2007/06/01 1,143 1,152 1,142 1,147 14,400
2007/05/31 1,142 1,148 1,140 1,145 17,300
2007/05/30 1,148 1,150 1,142 1,145 18,100
2007/05/29 1,145 1,149 1,143 1,148 15,800
2007/05/28 1,145 1,150 1,145 1,147 18,700
2007/05/25 1,149 1,150 1,143 1,145 12,700
2007/05/24 1,153 1,160 1,148 1,149 13,500
2007/05/23 1,153 1,163 1,153 1,160 9,000
2007/05/22 1,151 1,158 1,150 1,158 12,200
2007/05/21 1,151 1,160 1,150 1,158 7,700
2007/05/18 1,151 1,160 1,151 1,152 16,800
2007/05/17 1,160 1,168 1,151 1,152 11,600
2007/05/16 1,175 1,186 1,149 1,167 34,100
2007/05/15 1,189 1,189 1,175 1,175 16,700
2007/05/14 1,179 1,193 1,174 1,191 16,100
2007/05/11 1,181 1,182 1,174 1,180 19,500
2007/05/10 1,194 1,194 1,177 1,187 12,200
2007/05/09 1,177 1,191 1,177 1,189 12,800
2007/05/08 1,185 1,186 1,172 1,182 12,300
2007/05/07 1,187 1,192 1,182 1,191 15,500
2007/05/02 1,196 1,196 1,180 1,187 13,100
2007/05/01 1,195 1,199 1,194 1,196 11,900
2007/04/27 1,206 1,208 1,197 1,202 16,800
2007/04/26 1,197 1,209 1,195 1,207 19,500
2007/04/25 1,202 1,203 1,182 1,192 15,400
2007/04/24 1,205 1,212 1,194 1,209 38,700
2007/04/23 1,200 1,220 1,185 1,207 107,400
2007/04/20 1,151 1,155 1,140 1,140 23,300
2007/04/19 1,155 1,156 1,150 1,150 18,900
2007/04/18 1,156 1,163 1,155 1,156 13,900
2007/04/17 1,161 1,167 1,156 1,156 21,800
2007/04/16 1,163 1,169 1,161 1,162 14,700
2007/04/13 1,176 1,180 1,161 1,161 16,400
2007/04/12 1,185 1,185 1,174 1,176 23,900
2007/04/11 1,177 1,188 1,176 1,186 18,700
2007/04/10 1,185 1,185 1,176 1,177 33,900
2007/04/09 1,174 1,182 1,167 1,182 18,300
2007/04/06 1,180 1,185 1,175 1,179 20,100
2007/04/05 1,185 1,188 1,179 1,184 20,800
2007/04/04 1,167 1,176 1,167 1,175 21,200
2007/04/03 1,159 1,174 1,158 1,164 28,200
2007/04/02 1,171 1,185 1,158 1,158 35,500
2007/03/30 1,195 1,197 1,185 1,190 29,100
2007/03/29 1,201 1,208 1,183 1,199 25,600
2007/03/28 1,230 1,235 1,204 1,208 67,700
2007/03/27 1,225 1,260 1,225 1,250 154,100
2007/03/26 1,266 1,272 1,266 1,270 168,800
2007/03/23 1,261 1,266 1,261 1,266 72,300
2007/03/22 1,259 1,264 1,258 1,260 73,100
2007/03/20 1,258 1,259 1,255 1,258 51,900
2007/03/19 1,256 1,259 1,252 1,255 31,700
2007/03/16 1,259 1,260 1,254 1,255 29,700
2007/03/15 1,259 1,260 1,252 1,259 29,900
2007/03/14 1,256 1,259 1,250 1,250 38,100
2007/03/13 1,257 1,259 1,256 1,256 33,300
2007/03/12 1,254 1,258 1,253 1,257 15,200
2007/03/09 1,254 1,257 1,249 1,251 44,800
2007/03/08 1,248 1,251 1,240 1,251 26,000
2007/03/07 1,249 1,251 1,243 1,246 29,800
2007/03/06 1,233 1,244 1,230 1,243 36,500
2007/03/05 1,250 1,254 1,232 1,233 41,700
2007/03/02 1,253 1,255 1,248 1,248 25,300
2007/03/01 1,245 1,255 1,241 1,249 21,000
2007/02/28 1,229 1,252 1,220 1,248 44,600
2007/02/27 1,255 1,257 1,252 1,256 24,400
2007/02/26 1,256 1,258 1,252 1,255 18,400
2007/02/23 1,248 1,254 1,247 1,254 25,300
2007/02/22 1,253 1,253 1,248 1,250 16,600
2007/02/21 1,253 1,255 1,250 1,252 22,600
2007/02/20 1,255 1,259 1,253 1,253 16,700
2007/02/19 1,248 1,255 1,247 1,253 32,600
2007/02/16 1,247 1,254 1,245 1,248 26,700
2007/02/15 1,239 1,248 1,235 1,246 22,800
2007/02/14 1,231 1,239 1,229 1,235 22,700
2007/02/13 1,224 1,233 1,220 1,228 16,800
2007/02/09 1,213 1,220 1,213 1,220 17,300
2007/02/08 1,215 1,215 1,208 1,208 13,800
2007/02/07 1,217 1,217 1,208 1,210 20,600
2007/02/06 1,221 1,221 1,209 1,214 21,700
2007/02/05 1,225 1,230 1,207 1,211 32,900
2007/02/02 1,230 1,231 1,221 1,225 13,500
2007/02/01 1,214 1,229 1,209 1,229 13,300
2007/01/31 1,213 1,217 1,207 1,208 8,800
2007/01/30 1,201 1,220 1,200 1,213 24,500
2007/01/29 1,215 1,220 1,191 1,211 27,000
2007/01/26 1,213 1,222 1,213 1,217 18,600
2007/01/25 1,220 1,221 1,208 1,210 33,100
2007/01/24 1,184 1,207 1,181 1,202 66,500
2007/01/23 1,184 1,190 1,180 1,184 18,700
2007/01/22 1,170 1,182 1,170 1,179 18,800
2007/01/19 1,169 1,176 1,165 1,172 27,600
2007/01/18 1,165 1,169 1,162 1,165 17,500
2007/01/17 1,168 1,168 1,162 1,164 14,900
2007/01/16 1,159 1,164 1,158 1,164 11,900
2007/01/15 1,154 1,163 1,153 1,158 13,200
2007/01/12 1,146 1,155 1,145 1,151 14,400
2007/01/11 1,153 1,153 1,144 1,145 16,800
2007/01/10 1,160 1,163 1,145 1,148 32,400
2007/01/09 1,155 1,158 1,149 1,158 17,100
2007/01/05 1,158 1,158 1,143 1,148 16,600
2007/01/04 1,150 1,153 1,141 1,152 13,700

このページの先頭へ