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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,427 | 1,441 | 1,418 | 1,438 | 46,400 |
| 2021/12/29 | 1,406 | 1,440 | 1,401 | 1,440 | 54,600 |
| 2021/12/28 | 1,400 | 1,402 | 1,388 | 1,399 | 45,800 |
| 2021/12/27 | 1,415 | 1,415 | 1,390 | 1,391 | 82,400 |
| 2021/12/24 | 1,422 | 1,425 | 1,414 | 1,417 | 24,900 |
| 2021/12/23 | 1,421 | 1,422 | 1,415 | 1,416 | 24,200 |
| 2021/12/22 | 1,419 | 1,425 | 1,415 | 1,421 | 21,200 |
| 2021/12/21 | 1,429 | 1,433 | 1,414 | 1,419 | 18,300 |
| 2021/12/20 | 1,431 | 1,439 | 1,410 | 1,410 | 40,300 |
| 2021/12/17 | 1,450 | 1,459 | 1,436 | 1,441 | 27,000 |
| 2021/12/16 | 1,455 | 1,473 | 1,455 | 1,465 | 22,900 |
| 2021/12/15 | 1,450 | 1,461 | 1,449 | 1,450 | 18,000 |
| 2021/12/14 | 1,463 | 1,464 | 1,442 | 1,450 | 27,200 |
| 2021/12/13 | 1,473 | 1,477 | 1,447 | 1,454 | 16,500 |
| 2021/12/10 | 1,490 | 1,490 | 1,458 | 1,465 | 27,600 |
| 2021/12/09 | 1,497 | 1,499 | 1,478 | 1,480 | 22,300 |
| 2021/12/08 | 1,500 | 1,504 | 1,491 | 1,498 | 30,100 |
| 2021/12/07 | 1,466 | 1,495 | 1,466 | 1,494 | 36,300 |
| 2021/12/06 | 1,451 | 1,467 | 1,447 | 1,452 | 21,000 |
| 2021/12/03 | 1,428 | 1,464 | 1,427 | 1,462 | 31,900 |
| 2021/12/02 | 1,428 | 1,449 | 1,420 | 1,424 | 29,500 |
| 2021/12/01 | 1,410 | 1,446 | 1,407 | 1,428 | 36,000 |
| 2021/11/30 | 1,426 | 1,456 | 1,413 | 1,413 | 34,400 |
| 2021/11/29 | 1,420 | 1,438 | 1,401 | 1,402 | 60,600 |
| 2021/11/26 | 1,458 | 1,459 | 1,434 | 1,434 | 41,700 |
| 2021/11/25 | 1,463 | 1,470 | 1,458 | 1,458 | 14,900 |
| 2021/11/24 | 1,470 | 1,475 | 1,455 | 1,456 | 13,600 |
| 2021/11/22 | 1,455 | 1,469 | 1,451 | 1,469 | 19,800 |
| 2021/11/19 | 1,460 | 1,463 | 1,450 | 1,455 | 26,800 |
| 2021/11/18 | 1,468 | 1,472 | 1,456 | 1,457 | 16,300 |
| 2021/11/17 | 1,490 | 1,491 | 1,468 | 1,471 | 28,000 |
| 2021/11/16 | 1,499 | 1,507 | 1,490 | 1,490 | 13,300 |
| 2021/11/15 | 1,503 | 1,510 | 1,489 | 1,489 | 24,200 |
| 2021/11/12 | 1,491 | 1,503 | 1,489 | 1,503 | 21,300 |
| 2021/11/11 | 1,496 | 1,498 | 1,488 | 1,491 | 12,600 |
| 2021/11/10 | 1,500 | 1,509 | 1,491 | 1,499 | 18,700 |
| 2021/11/09 | 1,511 | 1,511 | 1,495 | 1,500 | 17,800 |
| 2021/11/08 | 1,504 | 1,513 | 1,498 | 1,509 | 23,900 |
| 2021/11/05 | 1,485 | 1,501 | 1,481 | 1,498 | 24,200 |
| 2021/11/04 | 1,495 | 1,503 | 1,486 | 1,489 | 18,800 |
| 2021/11/02 | 1,481 | 1,503 | 1,480 | 1,493 | 23,900 |
| 2021/11/01 | 1,474 | 1,485 | 1,471 | 1,485 | 36,600 |
| 2021/10/29 | 1,471 | 1,474 | 1,460 | 1,471 | 11,800 |
| 2021/10/28 | 1,455 | 1,474 | 1,455 | 1,471 | 24,600 |
| 2021/10/27 | 1,453 | 1,466 | 1,451 | 1,460 | 9,800 |
| 2021/10/26 | 1,462 | 1,472 | 1,453 | 1,453 | 14,000 |
| 2021/10/25 | 1,473 | 1,474 | 1,450 | 1,451 | 28,300 |
| 2021/10/22 | 1,478 | 1,488 | 1,472 | 1,474 | 19,800 |
| 2021/10/21 | 1,490 | 1,501 | 1,478 | 1,478 | 25,300 |
| 2021/10/20 | 1,500 | 1,509 | 1,495 | 1,496 | 25,500 |
| 2021/10/19 | 1,503 | 1,503 | 1,489 | 1,497 | 7,900 |
| 2021/10/18 | 1,500 | 1,506 | 1,490 | 1,504 | 16,300 |
| 2021/10/15 | 1,486 | 1,500 | 1,486 | 1,500 | 25,900 |
| 2021/10/14 | 1,475 | 1,493 | 1,467 | 1,484 | 23,400 |
| 2021/10/13 | 1,488 | 1,488 | 1,468 | 1,468 | 28,100 |
| 2021/10/12 | 1,507 | 1,507 | 1,486 | 1,490 | 19,500 |
| 2021/10/11 | 1,490 | 1,505 | 1,486 | 1,504 | 19,900 |
| 2021/10/08 | 1,460 | 1,500 | 1,460 | 1,481 | 31,400 |
| 2021/10/07 | 1,481 | 1,491 | 1,452 | 1,453 | 42,300 |
| 2021/10/06 | 1,518 | 1,520 | 1,479 | 1,480 | 49,500 |
| 2021/10/05 | 1,507 | 1,512 | 1,495 | 1,504 | 26,400 |
| 2021/10/04 | 1,517 | 1,533 | 1,506 | 1,522 | 25,400 |
| 2021/10/01 | 1,527 | 1,527 | 1,491 | 1,501 | 47,400 |
| 2021/09/30 | 1,513 | 1,546 | 1,510 | 1,538 | 44,800 |
| 2021/09/29 | 1,497 | 1,513 | 1,494 | 1,513 | 45,000 |
| 2021/09/28 | 1,505 | 1,520 | 1,499 | 1,516 | 35,700 |
| 2021/09/27 | 1,504 | 1,528 | 1,497 | 1,504 | 39,800 |
| 2021/09/24 | 1,510 | 1,512 | 1,495 | 1,496 | 34,500 |
| 2021/09/22 | 1,510 | 1,517 | 1,495 | 1,495 | 36,000 |
| 2021/09/21 | 1,481 | 1,515 | 1,472 | 1,515 | 38,400 |
| 2021/09/17 | 1,495 | 1,514 | 1,488 | 1,509 | 57,500 |
| 2021/09/16 | 1,504 | 1,504 | 1,461 | 1,485 | 64,900 |
| 2021/09/15 | 1,501 | 1,507 | 1,490 | 1,507 | 40,200 |
| 2021/09/14 | 1,523 | 1,524 | 1,505 | 1,522 | 41,700 |
| 2021/09/13 | 1,487 | 1,520 | 1,485 | 1,520 | 47,500 |
| 2021/09/10 | 1,489 | 1,500 | 1,485 | 1,500 | 41,700 |
| 2021/09/09 | 1,497 | 1,498 | 1,482 | 1,491 | 36,200 |
| 2021/09/08 | 1,490 | 1,509 | 1,485 | 1,506 | 38,200 |
| 2021/09/07 | 1,495 | 1,498 | 1,477 | 1,498 | 38,800 |
| 2021/09/06 | 1,486 | 1,502 | 1,480 | 1,502 | 33,800 |
| 2021/09/03 | 1,500 | 1,505 | 1,485 | 1,505 | 25,200 |
| 2021/09/02 | 1,480 | 1,501 | 1,475 | 1,501 | 25,000 |
| 2021/09/01 | 1,490 | 1,491 | 1,475 | 1,479 | 30,300 |
| 2021/08/31 | 1,501 | 1,506 | 1,490 | 1,490 | 14,600 |
| 2021/08/30 | 1,510 | 1,511 | 1,500 | 1,505 | 15,800 |
| 2021/08/27 | 1,507 | 1,507 | 1,491 | 1,506 | 17,200 |
| 2021/08/26 | 1,507 | 1,511 | 1,496 | 1,504 | 21,500 |
| 2021/08/25 | 1,501 | 1,511 | 1,495 | 1,495 | 12,900 |
| 2021/08/24 | 1,488 | 1,503 | 1,488 | 1,502 | 46,500 |
| 2021/08/23 | 1,467 | 1,483 | 1,465 | 1,477 | 16,900 |
| 2021/08/20 | 1,459 | 1,484 | 1,459 | 1,460 | 24,700 |
| 2021/08/19 | 1,470 | 1,480 | 1,457 | 1,457 | 12,900 |
| 2021/08/18 | 1,465 | 1,482 | 1,461 | 1,474 | 11,300 |
| 2021/08/17 | 1,479 | 1,481 | 1,459 | 1,460 | 18,900 |
| 2021/08/16 | 1,471 | 1,478 | 1,463 | 1,466 | 21,200 |
| 2021/08/13 | 1,470 | 1,488 | 1,470 | 1,480 | 14,900 |
| 2021/08/12 | 1,470 | 1,479 | 1,468 | 1,476 | 13,900 |
| 2021/08/11 | 1,475 | 1,475 | 1,456 | 1,471 | 15,400 |
| 2021/08/10 | 1,429 | 1,475 | 1,426 | 1,475 | 33,700 |
| 2021/08/06 | 1,421 | 1,454 | 1,420 | 1,427 | 27,500 |
| 2021/08/05 | 1,423 | 1,443 | 1,418 | 1,422 | 30,200 |
| 2021/08/04 | 1,452 | 1,454 | 1,426 | 1,426 | 46,200 |
| 2021/08/03 | 1,476 | 1,481 | 1,452 | 1,452 | 17,200 |
| 2021/08/02 | 1,475 | 1,485 | 1,461 | 1,479 | 27,300 |
| 2021/07/30 | 1,466 | 1,468 | 1,458 | 1,464 | 14,700 |
| 2021/07/29 | 1,474 | 1,474 | 1,461 | 1,470 | 23,600 |
| 2021/07/28 | 1,469 | 1,476 | 1,468 | 1,474 | 12,000 |
| 2021/07/27 | 1,448 | 1,475 | 1,445 | 1,474 | 33,300 |
| 2021/07/26 | 1,474 | 1,480 | 1,435 | 1,441 | 48,000 |
| 2021/07/21 | 1,476 | 1,488 | 1,454 | 1,454 | 52,400 |
| 2021/07/20 | 1,490 | 1,491 | 1,466 | 1,470 | 56,500 |
| 2021/07/19 | 1,505 | 1,505 | 1,491 | 1,496 | 27,000 |
| 2021/07/16 | 1,496 | 1,512 | 1,491 | 1,506 | 26,800 |
| 2021/07/15 | 1,520 | 1,520 | 1,497 | 1,498 | 51,000 |
| 2021/07/14 | 1,519 | 1,527 | 1,518 | 1,520 | 15,300 |
| 2021/07/13 | 1,525 | 1,528 | 1,519 | 1,523 | 26,400 |
| 2021/07/12 | 1,525 | 1,538 | 1,514 | 1,529 | 24,800 |
| 2021/07/09 | 1,528 | 1,528 | 1,495 | 1,512 | 81,700 |
| 2021/07/08 | 1,540 | 1,549 | 1,532 | 1,532 | 36,700 |
| 2021/07/07 | 1,550 | 1,562 | 1,542 | 1,542 | 28,000 |
| 2021/07/06 | 1,555 | 1,568 | 1,554 | 1,561 | 20,700 |
| 2021/07/05 | 1,550 | 1,565 | 1,550 | 1,555 | 20,300 |
| 2021/07/02 | 1,543 | 1,560 | 1,543 | 1,558 | 18,400 |
| 2021/07/01 | 1,550 | 1,550 | 1,536 | 1,542 | 12,900 |
| 2021/06/30 | 1,567 | 1,567 | 1,540 | 1,541 | 20,900 |
| 2021/06/29 | 1,556 | 1,559 | 1,541 | 1,551 | 23,700 |
| 2021/06/28 | 1,553 | 1,565 | 1,551 | 1,564 | 22,300 |
| 2021/06/25 | 1,547 | 1,565 | 1,547 | 1,553 | 23,900 |
| 2021/06/24 | 1,535 | 1,543 | 1,524 | 1,540 | 22,300 |
| 2021/06/23 | 1,541 | 1,555 | 1,531 | 1,536 | 25,200 |
| 2021/06/22 | 1,552 | 1,560 | 1,529 | 1,543 | 38,300 |
| 2021/06/21 | 1,538 | 1,538 | 1,511 | 1,523 | 78,700 |
| 2021/06/18 | 1,613 | 1,613 | 1,562 | 1,562 | 87,600 |
| 2021/06/17 | 1,624 | 1,630 | 1,610 | 1,613 | 15,000 |
| 2021/06/16 | 1,617 | 1,634 | 1,606 | 1,625 | 31,800 |
| 2021/06/15 | 1,617 | 1,625 | 1,601 | 1,617 | 33,700 |
| 2021/06/14 | 1,661 | 1,661 | 1,616 | 1,620 | 27,800 |
| 2021/06/11 | 1,689 | 1,689 | 1,645 | 1,650 | 47,600 |
| 2021/06/10 | 1,695 | 1,699 | 1,668 | 1,684 | 33,100 |
| 2021/06/09 | 1,668 | 1,727 | 1,668 | 1,706 | 54,600 |
| 2021/06/08 | 1,671 | 1,678 | 1,651 | 1,662 | 37,900 |
| 2021/06/07 | 1,650 | 1,672 | 1,644 | 1,667 | 35,500 |
| 2021/06/04 | 1,645 | 1,649 | 1,626 | 1,644 | 28,100 |
| 2021/06/03 | 1,623 | 1,641 | 1,620 | 1,636 | 34,700 |
| 2021/06/02 | 1,594 | 1,617 | 1,571 | 1,615 | 34,700 |
| 2021/06/01 | 1,578 | 1,578 | 1,556 | 1,574 | 35,000 |
| 2021/05/31 | 1,580 | 1,599 | 1,565 | 1,569 | 25,200 |
| 2021/05/28 | 1,553 | 1,577 | 1,548 | 1,577 | 41,400 |
| 2021/05/27 | 1,560 | 1,560 | 1,541 | 1,544 | 40,600 |
| 2021/05/26 | 1,551 | 1,558 | 1,540 | 1,556 | 29,700 |
| 2021/05/25 | 1,581 | 1,583 | 1,552 | 1,552 | 34,700 |
| 2021/05/24 | 1,589 | 1,590 | 1,565 | 1,579 | 22,900 |
| 2021/05/21 | 1,583 | 1,592 | 1,561 | 1,575 | 20,900 |
| 2021/05/20 | 1,556 | 1,578 | 1,556 | 1,571 | 31,800 |
| 2021/05/19 | 1,560 | 1,572 | 1,550 | 1,561 | 26,600 |
| 2021/05/18 | 1,578 | 1,585 | 1,550 | 1,563 | 29,900 |
| 2021/05/17 | 1,593 | 1,593 | 1,540 | 1,559 | 63,700 |
| 2021/05/14 | 1,560 | 1,588 | 1,546 | 1,573 | 44,700 |
| 2021/05/13 | 1,581 | 1,589 | 1,546 | 1,546 | 83,300 |
| 2021/05/12 | 1,614 | 1,614 | 1,583 | 1,599 | 54,800 |
| 2021/05/11 | 1,628 | 1,631 | 1,609 | 1,614 | 36,900 |
| 2021/05/10 | 1,624 | 1,638 | 1,609 | 1,636 | 39,400 |
| 2021/05/07 | 1,614 | 1,635 | 1,611 | 1,630 | 47,500 |
| 2021/05/06 | 1,609 | 1,617 | 1,592 | 1,608 | 41,100 |
| 2021/04/30 | 1,593 | 1,620 | 1,585 | 1,596 | 38,700 |
| 2021/04/28 | 1,598 | 1,600 | 1,581 | 1,587 | 59,000 |
| 2021/04/27 | 1,611 | 1,616 | 1,589 | 1,598 | 44,200 |
| 2021/04/26 | 1,615 | 1,624 | 1,600 | 1,609 | 44,100 |
| 2021/04/23 | 1,609 | 1,624 | 1,604 | 1,615 | 28,700 |
| 2021/04/22 | 1,625 | 1,635 | 1,600 | 1,609 | 41,700 |
| 2021/04/21 | 1,606 | 1,621 | 1,596 | 1,604 | 64,300 |
| 2021/04/20 | 1,638 | 1,644 | 1,623 | 1,624 | 49,800 |
| 2021/04/19 | 1,675 | 1,686 | 1,640 | 1,648 | 58,200 |
| 2021/04/16 | 1,674 | 1,690 | 1,658 | 1,675 | 34,900 |
| 2021/04/15 | 1,656 | 1,675 | 1,647 | 1,663 | 41,100 |
| 2021/04/14 | 1,691 | 1,696 | 1,656 | 1,657 | 57,300 |
| 2021/04/13 | 1,700 | 1,720 | 1,696 | 1,697 | 24,100 |
| 2021/04/12 | 1,694 | 1,713 | 1,684 | 1,705 | 26,200 |
| 2021/04/09 | 1,673 | 1,709 | 1,668 | 1,697 | 62,700 |
| 2021/04/08 | 1,715 | 1,721 | 1,671 | 1,679 | 72,100 |
| 2021/04/07 | 1,693 | 1,747 | 1,693 | 1,739 | 57,000 |
| 2021/04/06 | 1,716 | 1,730 | 1,690 | 1,696 | 56,100 |
| 2021/04/05 | 1,700 | 1,722 | 1,694 | 1,706 | 39,200 |
| 2021/04/02 | 1,696 | 1,714 | 1,683 | 1,697 | 38,200 |
| 2021/04/01 | 1,719 | 1,719 | 1,664 | 1,684 | 93,100 |
| 2021/03/31 | 1,747 | 1,775 | 1,711 | 1,712 | 79,000 |
| 2021/03/30 | 1,754 | 1,774 | 1,716 | 1,730 | 208,200 |
| 2021/03/29 | 1,798 | 1,798 | 1,757 | 1,780 | 274,500 |
| 2021/03/26 | 1,780 | 1,798 | 1,770 | 1,788 | 86,600 |
| 2021/03/25 | 1,781 | 1,790 | 1,759 | 1,761 | 81,200 |
| 2021/03/24 | 1,827 | 1,828 | 1,750 | 1,766 | 124,400 |
| 2021/03/23 | 1,881 | 1,918 | 1,843 | 1,843 | 115,300 |
| 2021/03/22 | 1,835 | 1,885 | 1,827 | 1,878 | 119,700 |
| 2021/03/19 | 1,820 | 1,837 | 1,803 | 1,827 | 76,900 |
| 2021/03/18 | 1,828 | 1,836 | 1,805 | 1,819 | 57,300 |
| 2021/03/17 | 1,800 | 1,828 | 1,798 | 1,820 | 73,800 |
| 2021/03/16 | 1,743 | 1,784 | 1,742 | 1,782 | 53,100 |
| 2021/03/15 | 1,760 | 1,766 | 1,742 | 1,750 | 48,500 |
| 2021/03/12 | 1,781 | 1,781 | 1,745 | 1,748 | 74,300 |
| 2021/03/11 | 1,792 | 1,803 | 1,756 | 1,783 | 90,600 |
| 2021/03/10 | 1,765 | 1,830 | 1,752 | 1,802 | 184,900 |
| 2021/03/09 | 1,694 | 1,772 | 1,684 | 1,765 | 111,600 |
| 2021/03/08 | 1,724 | 1,724 | 1,682 | 1,688 | 94,100 |
| 2021/03/05 | 1,740 | 1,740 | 1,684 | 1,724 | 86,300 |
| 2021/03/04 | 1,739 | 1,741 | 1,712 | 1,739 | 51,100 |
| 2021/03/03 | 1,735 | 1,754 | 1,721 | 1,731 | 60,200 |
| 2021/03/02 | 1,800 | 1,801 | 1,732 | 1,740 | 72,600 |
| 2021/03/01 | 1,798 | 1,798 | 1,756 | 1,792 | 57,100 |
| 2021/02/26 | 1,780 | 1,793 | 1,758 | 1,758 | 52,100 |
| 2021/02/25 | 1,792 | 1,808 | 1,774 | 1,790 | 56,900 |
| 2021/02/24 | 1,789 | 1,810 | 1,772 | 1,781 | 62,800 |
| 2021/02/22 | 1,784 | 1,811 | 1,784 | 1,799 | 53,800 |
| 2021/02/19 | 1,757 | 1,814 | 1,750 | 1,779 | 102,500 |
| 2021/02/18 | 1,762 | 1,770 | 1,735 | 1,735 | 46,400 |
| 2021/02/17 | 1,722 | 1,774 | 1,722 | 1,764 | 72,200 |
| 2021/02/16 | 1,751 | 1,760 | 1,719 | 1,720 | 55,400 |
| 2021/02/15 | 1,780 | 1,782 | 1,749 | 1,762 | 34,200 |
| 2021/02/12 | 1,730 | 1,777 | 1,729 | 1,774 | 53,900 |
| 2021/02/10 | 1,732 | 1,757 | 1,723 | 1,730 | 47,400 |
| 2021/02/09 | 1,775 | 1,775 | 1,728 | 1,732 | 55,900 |
| 2021/02/08 | 1,783 | 1,828 | 1,770 | 1,773 | 134,700 |
| 2021/02/05 | 1,716 | 1,766 | 1,696 | 1,762 | 131,900 |
| 2021/02/04 | 1,744 | 1,745 | 1,685 | 1,691 | 148,900 |
| 2021/02/03 | 1,744 | 1,765 | 1,724 | 1,739 | 103,800 |
| 2021/02/02 | 1,718 | 1,748 | 1,714 | 1,732 | 81,900 |
| 2021/02/01 | 1,688 | 1,723 | 1,682 | 1,718 | 53,800 |
| 2021/01/29 | 1,700 | 1,709 | 1,688 | 1,692 | 53,400 |
| 2021/01/28 | 1,653 | 1,700 | 1,652 | 1,700 | 65,200 |
| 2021/01/27 | 1,693 | 1,697 | 1,661 | 1,664 | 126,900 |
| 2021/01/26 | 1,698 | 1,699 | 1,678 | 1,678 | 35,700 |
| 2021/01/25 | 1,665 | 1,695 | 1,660 | 1,694 | 32,500 |
| 2021/01/22 | 1,675 | 1,675 | 1,654 | 1,656 | 53,600 |
| 2021/01/21 | 1,670 | 1,710 | 1,663 | 1,689 | 87,200 |
| 2021/01/20 | 1,625 | 1,674 | 1,625 | 1,671 | 68,300 |
| 2021/01/19 | 1,578 | 1,640 | 1,578 | 1,625 | 55,100 |
| 2021/01/18 | 1,603 | 1,610 | 1,575 | 1,578 | 86,200 |
| 2021/01/15 | 1,615 | 1,640 | 1,610 | 1,621 | 60,400 |
| 2021/01/14 | 1,560 | 1,624 | 1,560 | 1,622 | 75,600 |
| 2021/01/13 | 1,560 | 1,582 | 1,550 | 1,578 | 65,800 |
| 2021/01/12 | 1,544 | 1,555 | 1,522 | 1,553 | 71,300 |
| 2021/01/08 | 1,530 | 1,545 | 1,497 | 1,544 | 135,800 |
| 2021/01/07 | 1,515 | 1,538 | 1,515 | 1,535 | 71,300 |
| 2021/01/06 | 1,516 | 1,537 | 1,501 | 1,514 | 65,900 |
| 2021/01/05 | 1,528 | 1,528 | 1,504 | 1,514 | 80,400 |
| 2021/01/04 | 1,586 | 1,586 | 1,508 | 1,518 | 150,600 |