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
2020/12/30 1,623 1,630 1,600 1,600 86,200
2020/12/29 1,622 1,641 1,616 1,628 51,100
2020/12/28 1,662 1,666 1,607 1,617 155,100
2020/12/25 1,669 1,680 1,667 1,675 37,600
2020/12/24 1,678 1,687 1,669 1,671 44,800
2020/12/23 1,685 1,702 1,667 1,678 53,700
2020/12/22 1,728 1,728 1,666 1,676 97,200
2020/12/21 1,744 1,759 1,711 1,728 64,200
2020/12/18 1,711 1,745 1,692 1,745 91,600
2020/12/17 1,734 1,734 1,703 1,708 50,100
2020/12/16 1,710 1,723 1,705 1,717 31,500
2020/12/15 1,730 1,730 1,708 1,710 52,800
2020/12/14 1,755 1,764 1,733 1,733 43,800
2020/12/11 1,754 1,755 1,730 1,751 80,500
2020/12/10 1,742 1,753 1,733 1,747 45,900
2020/12/09 1,755 1,755 1,732 1,740 59,500
2020/12/08 1,752 1,769 1,736 1,756 47,300
2020/12/07 1,803 1,813 1,750 1,754 73,100
2020/12/04 1,849 1,852 1,791 1,801 58,100
2020/12/03 1,820 1,856 1,800 1,852 64,500
2020/12/02 1,800 1,825 1,789 1,817 64,100
2020/12/01 1,773 1,805 1,755 1,800 82,500
2020/11/30 1,821 1,829 1,750 1,774 392,900
2020/11/27 1,821 1,856 1,820 1,856 101,900
2020/11/26 1,805 1,822 1,795 1,811 68,700
2020/11/25 1,801 1,851 1,801 1,824 137,000
2020/11/24 1,835 1,835 1,795 1,795 98,200
2020/11/20 1,765 1,824 1,760 1,819 68,400
2020/11/19 1,835 1,847 1,788 1,799 71,500
2020/11/18 1,865 1,871 1,842 1,854 71,100
2020/11/17 1,869 1,894 1,869 1,875 64,400
2020/11/16 1,889 1,901 1,860 1,879 89,800
2020/11/13 1,871 1,896 1,853 1,885 88,100
2020/11/12 1,881 1,905 1,862 1,904 122,400
2020/11/11 1,880 1,886 1,839 1,886 149,700
2020/11/10 1,826 1,886 1,823 1,865 181,100
2020/11/09 1,818 1,823 1,775 1,795 64,000
2020/11/06 1,796 1,821 1,775 1,818 96,100
2020/11/05 1,701 1,799 1,680 1,799 183,600
2020/11/04 1,650 1,676 1,633 1,676 64,600
2020/11/02 1,620 1,644 1,608 1,637 46,200
2020/10/30 1,653 1,660 1,608 1,621 68,500
2020/10/29 1,658 1,670 1,643 1,665 40,300
2020/10/28 1,653 1,673 1,647 1,665 44,900
2020/10/27 1,659 1,680 1,640 1,669 43,700
2020/10/26 1,681 1,695 1,663 1,671 60,900
2020/10/23 1,670 1,683 1,654 1,660 90,200
2020/10/22 1,733 1,735 1,672 1,680 91,300
2020/10/21 1,736 1,760 1,730 1,739 37,600
2020/10/20 1,745 1,775 1,728 1,730 57,700
2020/10/19 1,709 1,750 1,709 1,744 63,300
2020/10/16 1,796 1,796 1,698 1,720 99,100
2020/10/15 1,840 1,840 1,782 1,796 33,900
2020/10/14 1,804 1,840 1,794 1,837 41,900
2020/10/13 1,775 1,815 1,765 1,805 64,700
2020/10/12 1,836 1,836 1,785 1,785 45,900
2020/10/09 1,819 1,842 1,799 1,839 76,700
2020/10/08 1,841 1,861 1,808 1,814 81,000
2020/10/07 1,842 1,866 1,811 1,863 109,100
2020/10/06 1,832 1,844 1,800 1,832 93,000
2020/10/05 1,757 1,804 1,743 1,804 79,700
2020/10/02 1,843 1,858 1,745 1,746 93,400
2020/09/30 1,844 1,886 1,834 1,843 96,300
2020/09/29 1,807 1,847 1,795 1,845 83,700
2020/09/28 1,773 1,830 1,762 1,827 124,600
2020/09/25 1,780 1,809 1,770 1,773 91,000
2020/09/24 1,781 1,785 1,761 1,777 56,300
2020/09/23 1,784 1,799 1,760 1,786 63,200
2020/09/18 1,801 1,837 1,787 1,792 152,900
2020/09/17 1,799 1,810 1,779 1,797 77,600
2020/09/16 1,763 1,806 1,748 1,801 104,500
2020/09/15 1,760 1,769 1,735 1,768 47,700
2020/09/14 1,740 1,773 1,719 1,771 72,800
2020/09/11 1,755 1,757 1,726 1,742 57,600
2020/09/10 1,749 1,760 1,728 1,742 60,700
2020/09/09 1,711 1,775 1,697 1,746 101,600
2020/09/08 1,725 1,744 1,711 1,744 66,300
2020/09/07 1,705 1,739 1,686 1,727 93,400
2020/09/04 1,665 1,710 1,653 1,701 77,400
2020/09/03 1,705 1,718 1,686 1,703 70,300
2020/09/02 1,685 1,691 1,665 1,684 41,700
2020/09/01 1,662 1,688 1,640 1,682 40,600
2020/08/31 1,681 1,701 1,670 1,670 59,500
2020/08/28 1,694 1,707 1,643 1,656 86,000
2020/08/27 1,715 1,715 1,670 1,682 66,500
2020/08/26 1,687 1,710 1,665 1,706 41,900
2020/08/25 1,668 1,708 1,668 1,688 88,500
2020/08/24 1,659 1,664 1,620 1,651 45,200
2020/08/21 1,626 1,669 1,626 1,644 47,000
2020/08/20 1,654 1,663 1,623 1,623 63,900
2020/08/19 1,605 1,657 1,602 1,657 61,500
2020/08/18 1,620 1,634 1,583 1,607 53,800
2020/08/17 1,676 1,687 1,612 1,621 91,600
2020/08/14 1,688 1,706 1,669 1,676 63,100
2020/08/13 1,710 1,729 1,672 1,685 141,500
2020/08/12 1,692 1,703 1,645 1,699 156,000
2020/08/11 1,652 1,710 1,643 1,702 254,600
2020/08/07 1,528 1,624 1,523 1,619 173,600
2020/08/06 1,469 1,557 1,455 1,523 219,500
2020/08/05 1,457 1,489 1,430 1,445 98,900
2020/08/04 1,385 1,467 1,383 1,463 121,700
2020/08/03 1,367 1,408 1,351 1,370 95,100
2020/07/31 1,410 1,422 1,367 1,381 129,800
2020/07/30 1,495 1,507 1,421 1,422 85,200
2020/07/29 1,577 1,577 1,495 1,495 56,500
2020/07/28 1,616 1,620 1,567 1,582 73,100
2020/07/27 1,572 1,609 1,553 1,609 64,600
2020/07/22 1,580 1,581 1,555 1,572 32,500
2020/07/21 1,548 1,587 1,531 1,587 75,800
2020/07/20 1,542 1,552 1,510 1,552 37,800
2020/07/17 1,572 1,579 1,534 1,542 47,800
2020/07/16 1,550 1,585 1,547 1,572 62,600
2020/07/15 1,532 1,552 1,515 1,550 88,100
2020/07/14 1,521 1,521 1,488 1,509 66,300
2020/07/13 1,469 1,530 1,469 1,521 84,300
2020/07/10 1,490 1,496 1,464 1,468 74,600
2020/07/09 1,526 1,531 1,495 1,495 44,200
2020/07/08 1,510 1,530 1,492 1,512 71,700
2020/07/07 1,511 1,514 1,481 1,505 55,900
2020/07/06 1,460 1,510 1,460 1,510 63,100
2020/07/03 1,485 1,507 1,451 1,472 79,100
2020/07/02 1,491 1,528 1,474 1,485 112,800
2020/07/01 1,552 1,555 1,485 1,485 103,300
2020/06/30 1,569 1,590 1,549 1,549 61,400
2020/06/29 1,581 1,583 1,537 1,555 94,800
2020/06/26 1,604 1,611 1,585 1,607 68,800
2020/06/25 1,581 1,609 1,574 1,595 70,700
2020/06/24 1,618 1,630 1,585 1,592 62,800
2020/06/23 1,642 1,662 1,601 1,632 65,700
2020/06/22 1,605 1,638 1,601 1,632 45,800
2020/06/19 1,615 1,632 1,591 1,619 65,800
2020/06/18 1,616 1,623 1,592 1,612 43,400
2020/06/17 1,613 1,628 1,587 1,616 85,300
2020/06/16 1,552 1,622 1,552 1,617 127,200
2020/06/15 1,541 1,569 1,509 1,510 109,900
2020/06/12 1,523 1,595 1,516 1,581 122,100
2020/06/11 1,589 1,618 1,560 1,563 144,200
2020/06/10 1,660 1,660 1,592 1,616 137,600
2020/06/09 1,669 1,676 1,631 1,661 128,000
2020/06/08 1,775 1,780 1,664 1,669 250,300
2020/06/05 1,797 1,797 1,748 1,761 104,400
2020/06/04 1,831 1,836 1,760 1,797 97,200
2020/06/03 1,760 1,825 1,760 1,807 103,700
2020/06/02 1,754 1,769 1,740 1,745 61,300
2020/06/01 1,764 1,778 1,732 1,747 105,100
2020/05/29 1,749 1,798 1,748 1,786 121,300
2020/05/28 1,746 1,864 1,733 1,764 271,600
2020/05/27 1,765 1,770 1,715 1,721 141,200
2020/05/26 1,755 1,774 1,730 1,765 97,300
2020/05/25 1,692 1,750 1,684 1,750 97,600
2020/05/22 1,687 1,706 1,668 1,696 65,000
2020/05/21 1,689 1,689 1,649 1,681 61,100
2020/05/20 1,683 1,690 1,655 1,679 92,000
2020/05/19 1,710 1,739 1,679 1,698 102,300
2020/05/18 1,626 1,692 1,626 1,683 143,900
2020/05/15 1,642 1,654 1,580 1,620 100,000
2020/05/14 1,636 1,702 1,630 1,636 186,800
2020/05/13 1,595 1,623 1,579 1,619 91,900
2020/05/12 1,630 1,635 1,586 1,617 143,000
2020/05/11 1,592 1,637 1,576 1,626 169,200
2020/05/08 1,495 1,564 1,484 1,564 157,100
2020/05/07 1,459 1,497 1,459 1,476 81,900
2020/05/01 1,469 1,481 1,452 1,479 59,400
2020/04/30 1,520 1,529 1,473 1,473 87,500
2020/04/28 1,434 1,493 1,411 1,481 129,300
2020/04/27 1,414 1,442 1,406 1,434 69,000
2020/04/24 1,420 1,423 1,397 1,414 44,600
2020/04/23 1,403 1,425 1,392 1,425 53,700
2020/04/22 1,408 1,416 1,380 1,407 48,000
2020/04/21 1,440 1,440 1,389 1,423 65,500
2020/04/20 1,400 1,444 1,398 1,441 74,800
2020/04/17 1,402 1,428 1,385 1,418 102,100
2020/04/16 1,360 1,392 1,357 1,390 50,200
2020/04/15 1,380 1,401 1,363 1,381 77,800
2020/04/14 1,352 1,389 1,337 1,384 92,200
2020/04/13 1,360 1,386 1,340 1,367 89,300
2020/04/10 1,396 1,409 1,345 1,382 114,600
2020/04/09 1,399 1,414 1,339 1,383 138,300
2020/04/08 1,341 1,424 1,305 1,386 237,600
2020/04/07 1,258 1,328 1,251 1,311 206,600
2020/04/06 1,124 1,225 1,105 1,207 304,200
2020/04/03 1,268 1,285 1,172 1,183 222,500
2020/04/02 1,310 1,332 1,275 1,276 145,200
2020/04/01 1,345 1,385 1,310 1,321 140,400
2020/03/31 1,361 1,417 1,348 1,364 128,200
2020/03/30 1,372 1,439 1,321 1,361 286,700
2020/03/27 1,527 1,556 1,435 1,462 447,500
2020/03/26 1,515 1,529 1,470 1,515 253,900
2020/03/25 1,540 1,550 1,486 1,547 199,700
2020/03/24 1,540 1,550 1,460 1,500 209,800
2020/03/23 1,443 1,491 1,413 1,484 280,100
2020/03/19 1,450 1,458 1,351 1,417 257,600
2020/03/18 1,304 1,408 1,279 1,346 319,100
2020/03/17 1,098 1,294 1,095 1,274 445,000
2020/03/16 1,130 1,194 1,110 1,131 282,100
2020/03/13 1,102 1,169 1,077 1,116 348,900
2020/03/12 1,240 1,272 1,206 1,222 352,600
2020/03/11 1,343 1,394 1,279 1,283 331,800
2020/03/10 1,211 1,344 1,211 1,335 509,000
2020/03/09 1,442 1,457 1,377 1,391 201,000
2020/03/06 1,510 1,520 1,471 1,494 167,200
2020/03/05 1,575 1,594 1,522 1,541 224,000
2020/03/04 1,522 1,571 1,517 1,559 167,300
2020/03/03 1,673 1,680 1,559 1,562 219,800
2020/03/02 1,467 1,629 1,466 1,598 214,400
2020/02/28 1,501 1,554 1,496 1,507 300,700
2020/02/27 1,656 1,656 1,586 1,589 215,700
2020/02/26 1,720 1,721 1,659 1,672 220,900
2020/02/25 1,734 1,759 1,722 1,741 172,100
2020/02/21 1,849 1,867 1,825 1,825 115,900
2020/02/20 1,884 1,894 1,846 1,849 71,100
2020/02/19 1,858 1,875 1,844 1,866 73,100
2020/02/18 1,880 1,880 1,844 1,851 109,000
2020/02/17 1,910 1,910 1,869 1,888 109,500
2020/02/14 1,914 1,936 1,906 1,913 108,300
2020/02/13 1,910 1,918 1,894 1,911 69,200
2020/02/12 1,927 1,937 1,903 1,904 63,400
2020/02/10 1,930 1,942 1,910 1,917 93,500
2020/02/07 1,919 1,942 1,908 1,941 125,700
2020/02/06 1,895 1,911 1,884 1,893 105,900
2020/02/05 1,895 1,904 1,877 1,879 105,000
2020/02/04 1,867 1,887 1,845 1,887 86,000
2020/02/03 1,808 1,866 1,803 1,847 164,500
2020/01/31 1,850 1,890 1,839 1,870 112,500
2020/01/30 1,901 1,914 1,844 1,861 165,400
2020/01/29 1,896 1,923 1,870 1,907 189,100
2020/01/28 1,900 1,903 1,822 1,898 327,900
2020/01/27 1,978 2,001 1,922 1,926 450,400
2020/01/24 2,114 2,114 2,035 2,053 183,400
2020/01/23 2,115 2,128 2,093 2,109 109,300
2020/01/22 2,127 2,130 2,084 2,106 146,600
2020/01/21 2,162 2,170 2,125 2,127 119,000
2020/01/20 2,185 2,207 2,162 2,163 104,800
2020/01/17 2,167 2,181 2,147 2,174 121,000
2020/01/16 2,188 2,188 2,146 2,170 108,600
2020/01/15 2,218 2,220 2,175 2,187 121,100
2020/01/14 2,178 2,221 2,178 2,218 174,200
2020/01/10 2,161 2,181 2,146 2,173 109,400
2020/01/09 2,120 2,175 2,116 2,160 214,400
2020/01/08 2,081 2,115 2,058 2,096 125,700
2020/01/07 2,064 2,160 2,064 2,111 260,600
2020/01/06 2,048 2,069 2,043 2,064 85,300

このページの先頭へ