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
2011/12/30 1,185 1,190 1,183 1,186 6,500
2011/12/29 1,180 1,183 1,174 1,183 2,000
2011/12/28 1,180 1,190 1,171 1,176 5,500
2011/12/27 1,178 1,189 1,178 1,180 3,500
2011/12/26 1,184 1,184 1,178 1,178 5,700
2011/12/22 1,183 1,183 1,179 1,182 3,700
2011/12/21 1,187 1,187 1,180 1,186 3,400
2011/12/20 1,182 1,188 1,180 1,188 9,400
2011/12/19 1,162 1,184 1,162 1,180 9,100
2011/12/16 1,190 1,190 1,179 1,179 6,400
2011/12/15 1,199 1,199 1,190 1,190 4,800
2011/12/14 1,181 1,196 1,181 1,193 7,000
2011/12/13 1,173 1,199 1,167 1,196 20,600
2011/12/12 1,161 1,170 1,160 1,168 12,200
2011/12/09 1,144 1,162 1,144 1,155 17,800
2011/12/08 1,155 1,170 1,150 1,165 7,500
2011/12/07 1,148 1,154 1,146 1,153 7,900
2011/12/06 1,149 1,149 1,145 1,145 14,100
2011/12/05 1,142 1,145 1,142 1,144 8,300
2011/12/02 1,138 1,145 1,136 1,137 6,000
2011/12/01 1,133 1,138 1,126 1,138 6,100
2011/11/30 1,130 1,134 1,130 1,133 2,900
2011/11/29 1,129 1,135 1,125 1,135 6,700
2011/11/28 1,123 1,130 1,120 1,126 6,100
2011/11/25 1,121 1,128 1,120 1,121 8,900
2011/11/24 1,127 1,131 1,121 1,123 7,100
2011/11/22 1,121 1,132 1,120 1,132 6,800
2011/11/21 1,124 1,138 1,121 1,130 7,800
2011/11/18 1,136 1,136 1,122 1,124 2,200
2011/11/17 1,123 1,138 1,120 1,137 5,600
2011/11/16 1,126 1,133 1,124 1,124 4,500
2011/11/15 1,130 1,132 1,127 1,132 3,300
2011/11/14 1,117 1,140 1,117 1,135 3,800
2011/11/11 1,128 1,131 1,123 1,131 3,700
2011/11/10 1,145 1,145 1,120 1,143 9,200
2011/11/09 1,140 1,141 1,125 1,141 7,000
2011/11/08 1,123 1,139 1,123 1,128 5,100
2011/11/07 1,133 1,135 1,118 1,135 4,300
2011/11/04 1,125 1,134 1,121 1,127 4,000
2011/11/02 1,118 1,138 1,118 1,129 5,300
2011/11/01 1,121 1,132 1,118 1,129 4,700
2011/10/31 1,125 1,134 1,121 1,121 10,500
2011/10/28 1,146 1,149 1,127 1,127 9,900
2011/10/27 1,123 1,148 1,109 1,146 13,800
2011/10/26 1,130 1,137 1,125 1,131 3,200
2011/10/25 1,135 1,149 1,120 1,140 5,400
2011/10/24 1,117 1,135 1,115 1,135 5,700
2011/10/21 1,114 1,114 1,109 1,109 2,900
2011/10/20 1,111 1,116 1,110 1,110 5,800
2011/10/19 1,116 1,129 1,112 1,112 3,300
2011/10/18 1,125 1,127 1,116 1,116 4,700
2011/10/17 1,125 1,127 1,114 1,123 4,000
2011/10/14 1,120 1,120 1,113 1,113 6,600
2011/10/13 1,135 1,135 1,120 1,120 7,200
2011/10/12 1,130 1,134 1,125 1,128 5,000
2011/10/11 1,153 1,159 1,116 1,125 12,300
2011/10/07 1,145 1,152 1,145 1,148 12,400
2011/10/06 1,111 1,140 1,110 1,140 9,300
2011/10/05 1,143 1,143 1,101 1,101 18,000
2011/10/04 1,146 1,164 1,142 1,142 11,800
2011/10/03 1,138 1,163 1,138 1,160 9,000
2011/09/30 1,165 1,172 1,154 1,168 9,500
2011/09/29 1,145 1,165 1,145 1,165 17,200
2011/09/28 1,161 1,171 1,154 1,165 31,700
2011/09/27 1,153 1,165 1,151 1,159 16,300
2011/09/26 1,169 1,169 1,136 1,155 7,300
2011/09/22 1,173 1,176 1,156 1,166 7,600
2011/09/21 1,173 1,182 1,170 1,170 5,100
2011/09/20 1,160 1,184 1,160 1,173 6,800
2011/09/16 1,183 1,185 1,169 1,185 11,400
2011/09/15 1,176 1,176 1,153 1,162 7,700
2011/09/14 1,179 1,182 1,174 1,175 12,200
2011/09/13 1,172 1,181 1,171 1,179 5,400
2011/09/12 1,166 1,179 1,155 1,172 7,600
2011/09/09 1,170 1,179 1,170 1,177 25,900
2011/09/08 1,168 1,170 1,165 1,170 11,000
2011/09/07 1,165 1,168 1,164 1,168 6,500
2011/09/06 1,160 1,165 1,159 1,165 12,100
2011/09/05 1,155 1,160 1,152 1,160 6,000
2011/09/02 1,147 1,162 1,142 1,158 6,200
2011/09/01 1,151 1,156 1,140 1,156 8,300
2011/08/31 1,159 1,159 1,143 1,151 10,100
2011/08/30 1,149 1,159 1,149 1,159 13,200
2011/08/29 1,140 1,144 1,135 1,143 8,900
2011/08/26 1,133 1,139 1,132 1,135 7,100
2011/08/25 1,135 1,137 1,121 1,121 8,300
2011/08/24 1,135 1,135 1,116 1,132 6,900
2011/08/23 1,124 1,130 1,119 1,126 10,900
2011/08/22 1,116 1,129 1,116 1,124 6,900
2011/08/19 1,103 1,119 1,103 1,116 5,600
2011/08/18 1,115 1,115 1,110 1,115 3,700
2011/08/17 1,110 1,117 1,105 1,113 6,000
2011/08/16 1,109 1,115 1,105 1,115 6,300
2011/08/15 1,102 1,113 1,101 1,109 7,000
2011/08/12 1,104 1,116 1,099 1,101 6,200
2011/08/11 1,091 1,099 1,084 1,097 11,300
2011/08/10 1,090 1,098 1,090 1,094 18,100
2011/08/09 1,073 1,095 1,073 1,085 17,400
2011/08/08 1,092 1,101 1,073 1,100 12,600
2011/08/05 1,097 1,102 1,090 1,101 16,000
2011/08/04 1,112 1,118 1,108 1,111 5,700
2011/08/03 1,117 1,117 1,110 1,112 12,600
2011/08/02 1,120 1,124 1,110 1,120 8,900
2011/08/01 1,125 1,125 1,115 1,119 14,300
2011/07/29 1,131 1,141 1,127 1,131 11,900
2011/07/28 1,141 1,141 1,130 1,141 8,800
2011/07/27 1,140 1,142 1,132 1,136 8,400
2011/07/26 1,135 1,143 1,135 1,140 9,000
2011/07/25 1,134 1,141 1,134 1,140 6,700
2011/07/22 1,132 1,140 1,132 1,137 7,900
2011/07/21 1,130 1,138 1,128 1,131 5,300
2011/07/20 1,135 1,137 1,131 1,131 6,200
2011/07/19 1,139 1,140 1,131 1,139 10,400
2011/07/15 1,139 1,140 1,136 1,139 6,500
2011/07/14 1,131 1,140 1,131 1,139 8,000
2011/07/13 1,125 1,139 1,125 1,138 5,900
2011/07/12 1,136 1,136 1,132 1,136 11,100
2011/07/11 1,134 1,137 1,134 1,136 8,600
2011/07/08 1,127 1,131 1,126 1,129 16,800
2011/07/07 1,120 1,125 1,116 1,121 6,100
2011/07/06 1,125 1,125 1,099 1,120 19,900
2011/07/05 1,128 1,128 1,123 1,124 5,500
2011/07/04 1,123 1,126 1,119 1,124 7,700
2011/07/01 1,119 1,121 1,117 1,119 5,800
2011/06/30 1,119 1,119 1,109 1,118 10,600
2011/06/29 1,102 1,111 1,102 1,111 3,800
2011/06/28 1,105 1,112 1,102 1,102 9,400
2011/06/27 1,102 1,107 1,102 1,105 6,300
2011/06/24 1,108 1,109 1,107 1,109 4,600
2011/06/23 1,110 1,111 1,103 1,108 8,500
2011/06/22 1,102 1,112 1,100 1,110 16,300
2011/06/21 1,101 1,102 1,099 1,101 9,300
2011/06/20 1,096 1,099 1,096 1,096 8,000
2011/06/17 1,091 1,093 1,091 1,091 11,200
2011/06/16 1,091 1,091 1,086 1,086 8,100
2011/06/15 1,092 1,092 1,088 1,090 7,700
2011/06/14 1,091 1,096 1,091 1,091 7,000
2011/06/13 1,095 1,095 1,085 1,091 8,400
2011/06/10 1,094 1,099 1,094 1,096 21,500
2011/06/09 1,088 1,089 1,086 1,089 6,400
2011/06/08 1,088 1,097 1,087 1,088 8,700
2011/06/07 1,099 1,099 1,088 1,096 4,300
2011/06/06 1,100 1,100 1,087 1,100 6,400
2011/06/03 1,098 1,098 1,090 1,090 8,000
2011/06/02 1,088 1,100 1,088 1,099 6,100
2011/06/01 1,107 1,107 1,098 1,100 5,600
2011/05/31 1,097 1,110 1,097 1,107 6,000
2011/05/30 1,095 1,106 1,091 1,106 7,500
2011/05/27 1,104 1,104 1,096 1,096 6,800
2011/05/26 1,100 1,105 1,097 1,104 9,100
2011/05/25 1,096 1,102 1,086 1,102 6,700
2011/05/24 1,102 1,109 1,102 1,102 16,000
2011/05/23 1,098 1,104 1,097 1,104 11,700
2011/05/20 1,090 1,103 1,090 1,098 15,500
2011/05/19 1,083 1,092 1,083 1,090 17,400
2011/05/18 1,074 1,082 1,074 1,082 15,400
2011/05/17 1,080 1,080 1,071 1,072 8,300
2011/05/16 1,075 1,081 1,073 1,075 11,600
2011/05/13 1,073 1,080 1,071 1,074 30,200
2011/05/12 1,076 1,079 1,075 1,076 11,300
2011/05/11 1,080 1,080 1,072 1,075 12,200
2011/05/10 1,077 1,078 1,068 1,076 14,600
2011/05/09 1,073 1,075 1,067 1,072 8,600
2011/05/06 1,077 1,081 1,071 1,075 12,500
2011/05/02 1,061 1,077 1,061 1,077 11,100
2011/04/28 1,061 1,068 1,058 1,061 11,100
2011/04/27 1,053 1,060 1,053 1,057 11,100
2011/04/26 1,060 1,060 1,051 1,053 8,800
2011/04/25 1,050 1,059 1,050 1,056 8,300
2011/04/22 1,050 1,053 1,049 1,050 11,200
2011/04/21 1,053 1,056 1,050 1,050 6,900
2011/04/20 1,060 1,063 1,053 1,053 8,800
2011/04/19 1,052 1,069 1,052 1,056 16,500
2011/04/18 1,058 1,058 1,050 1,057 8,300
2011/04/15 1,056 1,056 1,048 1,050 9,000
2011/04/14 1,065 1,066 1,057 1,060 11,600
2011/04/13 1,028 1,068 1,027 1,065 26,000
2011/04/12 1,049 1,050 1,032 1,037 18,700
2011/04/11 1,041 1,069 1,041 1,056 26,300
2011/04/08 1,011 1,045 1,002 1,038 39,700
2011/04/07 998 1,018 998 1,006 29,300
2011/04/06 1,000 1,002 995 999 27,600
2011/04/05 1,016 1,016 1,000 1,002 40,200
2011/04/04 1,053 1,053 1,020 1,026 41,100
2011/04/01 1,075 1,075 1,053 1,053 32,600
2011/03/31 1,090 1,090 1,066 1,080 37,900
2011/03/30 1,082 1,092 1,070 1,092 30,100
2011/03/29 1,099 1,099 1,065 1,076 101,300
2011/03/28 1,128 1,128 1,117 1,119 223,500
2011/03/25 1,128 1,131 1,121 1,130 44,500
2011/03/24 1,166 1,169 1,123 1,123 60,200
2011/03/23 1,150 1,176 1,146 1,170 36,700
2011/03/22 1,148 1,157 1,138 1,146 30,600
2011/03/18 1,092 1,120 1,092 1,118 38,500
2011/03/17 1,079 1,098 1,061 1,090 33,800
2011/03/16 992 1,097 992 1,096 37,600
2011/03/15 1,138 1,138 983 992 56,100
2011/03/14 944 1,192 944 1,165 57,000
2011/03/11 1,250 1,252 1,243 1,243 39,100
2011/03/10 1,259 1,259 1,250 1,250 18,000
2011/03/09 1,256 1,258 1,254 1,254 12,600
2011/03/08 1,257 1,264 1,255 1,255 10,300
2011/03/07 1,258 1,263 1,255 1,256 11,500
2011/03/04 1,266 1,266 1,258 1,258 14,400
2011/03/03 1,266 1,266 1,257 1,258 9,100
2011/03/02 1,256 1,262 1,255 1,255 12,200
2011/03/01 1,261 1,268 1,261 1,263 8,900
2011/02/28 1,260 1,265 1,255 1,259 12,200
2011/02/25 1,246 1,268 1,246 1,248 9,900
2011/02/24 1,260 1,263 1,241 1,245 33,800
2011/02/23 1,264 1,269 1,262 1,262 16,500
2011/02/22 1,267 1,269 1,264 1,264 13,300
2011/02/21 1,265 1,270 1,265 1,267 9,600
2011/02/18 1,265 1,265 1,261 1,264 5,300
2011/02/17 1,260 1,263 1,258 1,262 8,300
2011/02/16 1,258 1,260 1,250 1,258 10,900
2011/02/15 1,259 1,260 1,250 1,256 15,100
2011/02/14 1,259 1,260 1,256 1,258 6,700
2011/02/10 1,253 1,259 1,250 1,259 14,200
2011/02/09 1,253 1,254 1,250 1,253 6,000
2011/02/08 1,253 1,253 1,250 1,250 7,600
2011/02/07 1,251 1,253 1,249 1,252 7,500
2011/02/04 1,250 1,250 1,247 1,250 6,600
2011/02/03 1,249 1,249 1,241 1,248 6,300
2011/02/02 1,244 1,249 1,243 1,249 11,000
2011/02/01 1,245 1,245 1,242 1,243 3,500
2011/01/31 1,240 1,242 1,237 1,240 8,500
2011/01/28 1,240 1,248 1,240 1,240 17,100
2011/01/27 1,241 1,245 1,240 1,240 9,400
2011/01/26 1,249 1,249 1,243 1,243 4,300
2011/01/25 1,245 1,250 1,243 1,248 6,000
2011/01/24 1,240 1,250 1,236 1,248 7,900
2011/01/21 1,247 1,250 1,243 1,243 7,800
2011/01/20 1,245 1,249 1,239 1,247 6,000
2011/01/19 1,243 1,249 1,239 1,245 8,800
2011/01/18 1,238 1,242 1,237 1,242 7,900
2011/01/17 1,237 1,241 1,237 1,240 7,700
2011/01/14 1,240 1,244 1,236 1,237 8,900
2011/01/13 1,237 1,240 1,235 1,238 9,200
2011/01/12 1,234 1,238 1,232 1,236 13,000
2011/01/11 1,233 1,233 1,227 1,229 8,000
2011/01/07 1,231 1,232 1,225 1,227 10,500
2011/01/06 1,220 1,227 1,220 1,226 8,400
2011/01/05 1,219 1,219 1,215 1,217 5,100
2011/01/04 1,213 1,218 1,210 1,215 7,800

このページの先頭へ