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
2019/12/30 2,100 2,110 2,074 2,074 102,600
2019/12/27 2,089 2,107 2,087 2,107 101,500
2019/12/26 2,035 2,089 2,035 2,089 178,900
2019/12/25 2,050 2,055 2,032 2,041 81,400
2019/12/24 2,050 2,072 2,043 2,061 95,500
2019/12/23 2,040 2,053 2,029 2,053 92,800
2019/12/20 2,044 2,055 2,032 2,045 69,100
2019/12/19 2,050 2,073 2,035 2,041 141,200
2019/12/18 2,059 2,068 2,022 2,041 132,800
2019/12/17 2,040 2,062 2,032 2,060 108,500
2019/12/16 2,047 2,063 2,026 2,039 147,000
2019/12/13 2,070 2,078 2,033 2,047 241,100
2019/12/12 2,115 2,117 2,038 2,040 337,800
2019/12/11 2,130 2,131 2,081 2,115 206,200
2019/12/10 2,106 2,156 2,099 2,127 183,700
2019/12/09 2,195 2,205 2,092 2,106 296,200
2019/12/06 2,112 2,176 2,101 2,170 373,500
2019/12/05 2,098 2,105 2,082 2,105 163,100
2019/12/04 2,027 2,100 2,024 2,087 487,100
2019/12/03 2,110 2,110 2,011 2,019 489,500
2019/12/02 2,099 2,142 2,099 2,117 227,700
2019/11/29 2,095 2,108 2,080 2,087 150,600
2019/11/28 2,073 2,085 2,062 2,085 97,700
2019/11/27 2,082 2,092 2,059 2,073 145,700
2019/11/26 2,112 2,112 2,075 2,086 174,600
2019/11/25 2,100 2,120 2,095 2,104 125,200
2019/11/22 2,093 2,111 2,068 2,083 203,200
2019/11/21 2,097 2,105 2,035 2,095 217,600
2019/11/20 2,058 2,098 2,051 2,087 150,700
2019/11/19 2,138 2,160 2,052 2,062 257,600
2019/11/18 2,077 2,115 2,075 2,104 308,600
2019/11/15 2,016 2,061 2,016 2,056 298,400
2019/11/14 2,046 2,067 2,003 2,016 265,300
2019/11/13 2,039 2,039 2,015 2,036 133,700
2019/11/12 2,069 2,077 2,022 2,039 207,400
2019/11/11 2,049 2,115 2,041 2,063 369,800
2019/11/08 2,043 2,084 2,020 2,029 244,900
2019/11/07 2,019 2,042 2,004 2,030 216,600
2019/11/06 2,035 2,039 1,995 2,008 210,300
2019/11/05 2,019 2,039 2,012 2,030 159,100
2019/11/01 2,001 2,022 1,993 2,018 161,700
2019/10/31 2,030 2,037 2,009 2,021 148,600
2019/10/30 2,048 2,070 2,014 2,025 194,100
2019/10/29 2,015 2,052 2,006 2,025 324,800
2019/10/28 2,063 2,077 2,013 2,042 681,600
2019/10/25 2,126 2,133 2,094 2,128 170,600
2019/10/24 2,158 2,171 2,131 2,131 185,900
2019/10/23 2,126 2,187 2,120 2,176 171,000
2019/10/21 2,103 2,136 2,074 2,122 152,200
2019/10/18 2,149 2,165 2,120 2,120 140,400
2019/10/17 2,139 2,199 2,122 2,159 163,800
2019/10/16 2,155 2,200 2,149 2,161 207,500
2019/10/15 2,195 2,226 2,170 2,175 223,200
2019/10/11 2,213 2,235 2,184 2,228 121,900
2019/10/10 2,240 2,241 2,191 2,222 99,200
2019/10/09 2,235 2,263 2,216 2,235 150,400
2019/10/08 2,197 2,272 2,187 2,238 237,100
2019/10/07 2,193 2,193 2,125 2,177 270,200
2019/10/04 2,287 2,287 2,144 2,193 579,700
2019/10/03 2,381 2,381 2,318 2,337 151,300
2019/10/02 2,384 2,463 2,383 2,416 95,900
2019/10/01 2,375 2,421 2,365 2,393 82,100
2019/09/30 2,375 2,375 2,331 2,344 96,600
2019/09/27 2,468 2,468 2,345 2,389 120,300
2019/09/26 2,441 2,490 2,434 2,445 85,700
2019/09/25 2,471 2,479 2,419 2,431 63,400
2019/09/24 2,455 2,504 2,434 2,468 85,400
2019/09/20 2,451 2,493 2,448 2,455 97,000
2019/09/19 2,417 2,451 2,416 2,442 72,400
2019/09/18 2,430 2,453 2,409 2,429 74,900
2019/09/17 2,415 2,444 2,397 2,441 55,900
2019/09/13 2,424 2,472 2,395 2,415 202,700
2019/09/12 2,440 2,440 2,388 2,413 93,400
2019/09/11 2,403 2,445 2,364 2,437 170,500
2019/09/10 2,481 2,481 2,419 2,432 155,100
2019/09/09 2,462 2,512 2,460 2,500 125,100
2019/09/06 2,532 2,537 2,425 2,446 196,800
2019/09/05 2,546 2,551 2,492 2,522 283,200
2019/09/04 2,616 2,664 2,510 2,546 416,700
2019/09/03 2,581 2,664 2,575 2,627 95,500
2019/09/02 2,615 2,620 2,575 2,576 47,800
2019/08/30 2,620 2,637 2,596 2,637 61,200
2019/08/29 2,631 2,650 2,565 2,592 81,500
2019/08/28 2,622 2,652 2,613 2,639 68,400
2019/08/27 2,610 2,632 2,591 2,621 83,800
2019/08/26 2,581 2,585 2,552 2,566 82,200
2019/08/23 2,614 2,631 2,576 2,625 72,300
2019/08/22 2,613 2,636 2,591 2,598 62,400
2019/08/21 2,669 2,669 2,601 2,601 84,100
2019/08/20 2,637 2,689 2,617 2,687 83,300
2019/08/19 2,654 2,669 2,616 2,635 85,400
2019/08/16 2,592 2,635 2,580 2,622 90,900
2019/08/15 2,563 2,598 2,550 2,589 135,500
2019/08/14 2,588 2,664 2,555 2,628 157,300
2019/08/13 2,533 2,599 2,522 2,580 206,800
2019/08/09 2,561 2,593 2,522 2,550 185,100
2019/08/08 2,613 2,613 2,520 2,567 306,800
2019/08/07 2,720 2,778 2,644 2,652 227,800
2019/08/06 2,910 2,910 2,702 2,710 593,100
2019/08/05 3,070 3,080 2,976 3,055 125,300
2019/08/02 2,981 3,095 2,975 3,070 123,700
2019/08/01 2,998 3,020 2,965 3,020 81,400
2019/07/31 3,080 3,085 2,968 3,025 230,200
2019/07/30 3,170 3,190 3,115 3,125 182,200
2019/07/29 3,050 3,220 3,035 3,180 538,200
2019/07/26 2,949 2,949 2,847 2,927 191,400
2019/07/25 2,916 2,953 2,896 2,947 133,700
2019/07/24 2,923 2,926 2,837 2,897 145,000
2019/07/23 2,883 2,964 2,875 2,908 156,200
2019/07/22 2,873 2,922 2,869 2,876 89,700
2019/07/19 2,835 2,904 2,830 2,879 112,000
2019/07/18 2,925 2,926 2,833 2,836 173,500
2019/07/17 2,948 2,955 2,920 2,947 71,700
2019/07/16 2,917 2,983 2,903 2,951 110,900
2019/07/12 2,926 2,933 2,898 2,903 52,700
2019/07/11 2,921 2,953 2,920 2,938 50,000
2019/07/10 2,910 2,956 2,882 2,933 67,600
2019/07/09 2,915 2,974 2,899 2,905 79,700
2019/07/08 2,964 2,990 2,915 2,926 85,400
2019/07/05 2,928 2,948 2,857 2,944 123,400
2019/07/04 2,840 2,933 2,839 2,922 150,400
2019/07/03 2,865 2,882 2,812 2,822 94,100
2019/07/02 2,793 2,845 2,777 2,827 80,400
2019/07/01 2,758 2,815 2,754 2,812 85,300
2019/06/28 2,778 2,791 2,748 2,770 57,500
2019/06/27 2,775 2,790 2,734 2,790 82,300
2019/06/26 2,786 2,798 2,746 2,759 79,800
2019/06/25 2,747 2,819 2,747 2,771 111,900
2019/06/24 2,765 2,765 2,705 2,753 96,400
2019/06/21 2,790 2,820 2,717 2,761 131,900
2019/06/20 2,752 2,795 2,740 2,784 61,500
2019/06/19 2,711 2,780 2,669 2,765 216,200
2019/06/18 2,848 2,848 2,676 2,697 298,700
2019/06/17 2,930 2,955 2,842 2,855 118,100
2019/06/14 2,961 2,992 2,906 2,929 163,300
2019/06/13 2,889 2,947 2,870 2,926 184,900
2019/06/12 2,820 2,883 2,815 2,870 126,100
2019/06/11 2,826 2,855 2,773 2,809 162,800
2019/06/10 2,836 2,888 2,816 2,845 119,800
2019/06/07 2,839 2,847 2,715 2,802 330,300
2019/06/06 2,892 2,901 2,823 2,838 204,400
2019/06/05 2,935 2,973 2,871 2,929 190,200
2019/06/04 2,915 2,925 2,857 2,905 120,500
2019/06/03 2,918 2,955 2,877 2,915 174,800
2019/05/31 2,924 2,939 2,850 2,918 341,100
2019/05/30 3,100 3,100 2,909 2,956 444,800
2019/05/29 3,325 3,335 3,100 3,100 301,600
2019/05/28 3,400 3,455 3,280 3,360 519,500
2019/05/27 3,175 3,420 3,150 3,365 385,600
2019/05/24 3,055 3,150 3,055 3,140 117,900
2019/05/23 3,000 3,090 2,999 3,065 105,700
2019/05/22 3,105 3,105 2,991 3,005 131,200
2019/05/21 3,175 3,200 3,090 3,095 109,300
2019/05/20 3,180 3,210 3,155 3,165 77,100
2019/05/17 3,080 3,170 3,080 3,165 111,400
2019/05/16 3,050 3,080 3,015 3,080 118,800
2019/05/15 3,045 3,140 2,986 3,040 185,700
2019/05/14 2,860 3,055 2,860 2,993 308,900
2019/05/13 3,000 3,055 2,860 2,889 610,200
2019/05/10 3,190 3,245 3,150 3,200 188,700
2019/05/09 3,215 3,295 3,190 3,215 180,900
2019/05/08 3,220 3,255 3,200 3,215 108,700
2019/05/07 3,200 3,295 3,170 3,270 150,600
2019/04/26 3,215 3,235 3,160 3,205 152,800
2019/04/25 3,110 3,200 3,105 3,170 181,800
2019/04/24 3,215 3,240 3,120 3,135 255,200
2019/04/23 3,250 3,300 3,240 3,245 157,300
2019/04/22 3,290 3,310 3,205 3,240 178,200
2019/04/19 3,295 3,335 3,245 3,290 233,700
2019/04/18 3,200 3,250 3,175 3,245 225,500
2019/04/17 3,160 3,215 3,155 3,170 166,700
2019/04/16 3,165 3,230 3,140 3,180 154,000
2019/04/15 3,170 3,225 3,120 3,190 273,000
2019/04/12 3,230 3,270 3,110 3,160 466,600
2019/04/11 3,005 3,195 3,005 3,185 626,600
2019/04/10 2,832 3,045 2,832 2,990 674,800
2019/04/09 2,704 2,840 2,702 2,819 359,900
2019/04/08 2,675 2,695 2,666 2,687 106,000
2019/04/05 2,606 2,671 2,603 2,671 122,100
2019/04/04 2,557 2,624 2,518 2,605 192,100
2019/04/03 2,650 2,651 2,573 2,573 162,300
2019/04/02 2,690 2,712 2,659 2,660 184,600
2019/04/01 2,654 2,686 2,603 2,677 188,500
2019/03/29 2,600 2,651 2,580 2,649 185,200
2019/03/28 2,518 2,588 2,487 2,570 172,100
2019/03/27 2,518 2,543 2,488 2,525 242,000
2019/03/26 2,555 2,574 2,521 2,538 308,200
2019/03/25 2,567 2,595 2,536 2,539 243,300
2019/03/22 2,665 2,679 2,601 2,611 195,000
2019/03/20 2,672 2,691 2,643 2,675 120,500
2019/03/19 2,693 2,700 2,654 2,686 125,200
2019/03/18 2,692 2,699 2,634 2,693 145,500
2019/03/15 2,690 2,722 2,662 2,667 221,800
2019/03/14 2,637 2,692 2,611 2,671 206,000
2019/03/13 2,588 2,625 2,561 2,622 108,100
2019/03/12 2,600 2,639 2,584 2,587 139,500
2019/03/11 2,559 2,593 2,551 2,588 83,900
2019/03/08 2,583 2,610 2,550 2,571 199,700
2019/03/07 2,512 2,592 2,512 2,588 147,000
2019/03/06 2,500 2,513 2,467 2,501 92,500
2019/03/05 2,550 2,565 2,509 2,511 136,800
2019/03/04 2,529 2,547 2,494 2,540 83,600
2019/03/01 2,471 2,539 2,453 2,518 172,800
2019/02/28 2,454 2,487 2,444 2,470 115,600
2019/02/27 2,400 2,455 2,396 2,442 134,700
2019/02/26 2,373 2,395 2,345 2,380 113,900
2019/02/25 2,329 2,420 2,328 2,364 172,300
2019/02/22 2,321 2,333 2,304 2,317 61,800
2019/02/21 2,323 2,330 2,291 2,320 68,200
2019/02/20 2,299 2,341 2,296 2,324 85,000
2019/02/19 2,290 2,315 2,263 2,300 63,100
2019/02/18 2,300 2,320 2,266 2,295 133,000
2019/02/15 2,257 2,307 2,217 2,288 183,700
2019/02/14 2,245 2,294 2,240 2,288 111,700
2019/02/13 2,250 2,279 2,230 2,258 90,000
2019/02/12 2,233 2,265 2,233 2,253 89,500
2019/02/08 2,244 2,294 2,219 2,239 112,500
2019/02/07 2,288 2,305 2,233 2,256 91,400
2019/02/06 2,299 2,325 2,238 2,286 127,500
2019/02/05 2,277 2,372 2,277 2,299 310,700
2019/02/04 2,232 2,272 2,218 2,248 193,300
2019/02/01 2,225 2,262 2,185 2,211 215,600
2019/01/31 2,242 2,290 2,217 2,221 258,600
2019/01/30 2,293 2,328 2,206 2,219 502,900
2019/01/29 2,060 2,292 2,021 2,290 1,377,200
2019/01/28 2,161 2,161 2,009 2,010 886,800
2019/01/25 2,376 2,398 2,130 2,188 1,018,800
2019/01/24 2,451 2,451 2,360 2,415 234,600
2019/01/23 2,501 2,522 2,469 2,476 132,000
2019/01/22 2,495 2,545 2,468 2,522 198,400
2019/01/21 2,515 2,528 2,478 2,502 137,800
2019/01/18 2,515 2,543 2,456 2,491 169,600
2019/01/17 2,467 2,499 2,438 2,499 157,300
2019/01/16 2,381 2,464 2,365 2,435 151,200
2019/01/15 2,399 2,430 2,358 2,372 168,900
2019/01/11 2,435 2,457 2,353 2,392 157,300
2019/01/10 2,383 2,444 2,350 2,408 184,700
2019/01/09 2,386 2,448 2,344 2,383 200,900
2019/01/08 2,410 2,427 2,322 2,382 288,500
2019/01/07 2,510 2,570 2,406 2,412 426,400
2019/01/04 2,540 2,659 2,473 2,512 533,600

このページの先頭へ