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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,022 | 1,032 | 1,021 | 1,022 | 48,100 |
| 2022/12/29 | 1,009 | 1,020 | 1,004 | 1,020 | 33,100 |
| 2022/12/28 | 1,005 | 1,012 | 1,005 | 1,011 | 56,700 |
| 2022/12/27 | 1,007 | 1,009 | 1,003 | 1,007 | 44,800 |
| 2022/12/26 | 1,005 | 1,008 | 1,002 | 1,005 | 33,600 |
| 2022/12/23 | 1,005 | 1,014 | 1,003 | 1,008 | 44,500 |
| 2022/12/22 | 1,012 | 1,012 | 1,005 | 1,011 | 40,900 |
| 2022/12/21 | 1,002 | 1,012 | 997 | 1,012 | 74,700 |
| 2022/12/20 | 1,006 | 1,007 | 998 | 1,001 | 108,700 |
| 2022/12/19 | 1,003 | 1,016 | 1,003 | 1,006 | 50,000 |
| 2022/12/16 | 1,001 | 1,014 | 1,000 | 1,010 | 93,500 |
| 2022/12/15 | 1,007 | 1,008 | 1,002 | 1,002 | 48,800 |
| 2022/12/14 | 1,005 | 1,006 | 1,002 | 1,005 | 49,100 |
| 2022/12/13 | 1,010 | 1,013 | 1,003 | 1,003 | 57,400 |
| 2022/12/12 | 1,012 | 1,014 | 1,007 | 1,008 | 52,500 |
| 2022/12/09 | 1,013 | 1,024 | 1,013 | 1,015 | 52,700 |
| 2022/12/08 | 1,023 | 1,025 | 1,013 | 1,018 | 54,800 |
| 2022/12/07 | 1,018 | 1,023 | 1,018 | 1,023 | 29,400 |
| 2022/12/06 | 1,021 | 1,027 | 1,019 | 1,020 | 27,300 |
| 2022/12/05 | 1,028 | 1,028 | 1,018 | 1,023 | 34,200 |
| 2022/12/02 | 1,022 | 1,028 | 1,014 | 1,024 | 63,400 |
| 2022/12/01 | 1,040 | 1,040 | 1,021 | 1,022 | 70,900 |
| 2022/11/30 | 1,040 | 1,040 | 1,030 | 1,030 | 52,400 |
| 2022/11/29 | 1,060 | 1,060 | 1,037 | 1,039 | 81,700 |
| 2022/11/28 | 1,070 | 1,072 | 1,060 | 1,067 | 24,700 |
| 2022/11/25 | 1,074 | 1,077 | 1,068 | 1,069 | 34,600 |
| 2022/11/24 | 1,075 | 1,084 | 1,067 | 1,071 | 71,600 |
| 2022/11/22 | 1,062 | 1,073 | 1,062 | 1,071 | 42,900 |
| 2022/11/21 | 1,064 | 1,064 | 1,055 | 1,061 | 28,100 |
| 2022/11/18 | 1,062 | 1,073 | 1,061 | 1,064 | 57,900 |
| 2022/11/17 | 1,047 | 1,059 | 1,047 | 1,058 | 46,000 |
| 2022/11/16 | 1,045 | 1,049 | 1,034 | 1,047 | 39,100 |
| 2022/11/15 | 1,025 | 1,054 | 1,025 | 1,044 | 67,700 |
| 2022/11/14 | 1,054 | 1,054 | 1,018 | 1,026 | 106,700 |
| 2022/11/11 | 1,069 | 1,077 | 1,060 | 1,063 | 84,800 |
| 2022/11/10 | 1,050 | 1,064 | 1,047 | 1,064 | 54,500 |
| 2022/11/09 | 1,064 | 1,064 | 1,043 | 1,053 | 50,600 |
| 2022/11/08 | 1,056 | 1,068 | 1,056 | 1,058 | 31,900 |
| 2022/11/07 | 1,050 | 1,059 | 1,050 | 1,056 | 34,500 |
| 2022/11/04 | 1,055 | 1,064 | 1,048 | 1,055 | 54,700 |
| 2022/11/02 | 1,058 | 1,067 | 1,055 | 1,057 | 31,800 |
| 2022/11/01 | 1,070 | 1,073 | 1,056 | 1,064 | 40,100 |
| 2022/10/31 | 1,065 | 1,074 | 1,061 | 1,070 | 38,400 |
| 2022/10/28 | 1,067 | 1,075 | 1,060 | 1,074 | 102,100 |
| 2022/10/27 | 1,060 | 1,075 | 1,059 | 1,070 | 40,500 |
| 2022/10/26 | 1,052 | 1,064 | 1,052 | 1,062 | 34,300 |
| 2022/10/25 | 1,053 | 1,062 | 1,048 | 1,050 | 28,400 |
| 2022/10/24 | 1,067 | 1,067 | 1,038 | 1,053 | 48,100 |
| 2022/10/21 | 1,056 | 1,062 | 1,052 | 1,057 | 26,100 |
| 2022/10/20 | 1,075 | 1,078 | 1,055 | 1,057 | 41,800 |
| 2022/10/19 | 1,076 | 1,084 | 1,070 | 1,081 | 46,300 |
| 2022/10/18 | 1,075 | 1,080 | 1,068 | 1,074 | 46,700 |
| 2022/10/17 | 1,070 | 1,085 | 1,062 | 1,064 | 34,000 |
| 2022/10/14 | 1,069 | 1,079 | 1,064 | 1,078 | 41,800 |
| 2022/10/13 | 1,067 | 1,071 | 1,054 | 1,054 | 32,500 |
| 2022/10/12 | 1,040 | 1,073 | 1,038 | 1,068 | 55,900 |
| 2022/10/11 | 1,101 | 1,102 | 1,040 | 1,040 | 108,400 |
| 2022/10/07 | 1,100 | 1,125 | 1,093 | 1,105 | 90,100 |
| 2022/10/06 | 1,102 | 1,119 | 1,102 | 1,115 | 73,500 |
| 2022/10/05 | 1,082 | 1,104 | 1,081 | 1,102 | 92,300 |
| 2022/10/04 | 1,065 | 1,080 | 1,064 | 1,076 | 74,200 |
| 2022/10/03 | 1,075 | 1,075 | 1,046 | 1,064 | 50,400 |
| 2022/09/30 | 1,070 | 1,079 | 1,060 | 1,078 | 46,200 |
| 2022/09/29 | 1,068 | 1,074 | 1,059 | 1,073 | 56,300 |
| 2022/09/28 | 1,055 | 1,064 | 1,034 | 1,064 | 76,000 |
| 2022/09/27 | 1,049 | 1,074 | 1,046 | 1,068 | 55,200 |
| 2022/09/26 | 1,033 | 1,045 | 1,030 | 1,043 | 60,900 |
| 2022/09/22 | 1,029 | 1,049 | 1,027 | 1,043 | 48,400 |
| 2022/09/21 | 1,050 | 1,050 | 1,032 | 1,041 | 71,300 |
| 2022/09/20 | 1,066 | 1,069 | 1,050 | 1,060 | 72,000 |
| 2022/09/16 | 1,069 | 1,070 | 1,058 | 1,058 | 71,700 |
| 2022/09/15 | 1,036 | 1,075 | 1,036 | 1,074 | 109,400 |
| 2022/09/14 | 1,039 | 1,050 | 1,021 | 1,042 | 143,900 |
| 2022/09/13 | 1,021 | 1,060 | 1,017 | 1,059 | 159,300 |
| 2022/09/12 | 1,021 | 1,030 | 1,010 | 1,020 | 135,800 |
| 2022/09/09 | 1,009 | 1,019 | 1,008 | 1,017 | 110,100 |
| 2022/09/08 | 1,007 | 1,017 | 1,005 | 1,011 | 140,300 |
| 2022/09/07 | 1,032 | 1,032 | 999 | 1,008 | 170,900 |
| 2022/09/06 | 1,065 | 1,067 | 1,034 | 1,038 | 151,700 |
| 2022/09/05 | 1,073 | 1,077 | 1,070 | 1,071 | 52,300 |
| 2022/09/02 | 1,093 | 1,093 | 1,071 | 1,080 | 101,900 |
| 2022/09/01 | 1,115 | 1,115 | 1,086 | 1,087 | 154,700 |
| 2022/08/31 | 1,146 | 1,146 | 1,121 | 1,121 | 128,800 |
| 2022/08/30 | 1,148 | 1,156 | 1,143 | 1,152 | 52,200 |
| 2022/08/29 | 1,140 | 1,142 | 1,136 | 1,140 | 96,800 |
| 2022/08/26 | 1,162 | 1,165 | 1,157 | 1,160 | 64,500 |
| 2022/08/25 | 1,161 | 1,163 | 1,146 | 1,162 | 125,300 |
| 2022/08/24 | 1,175 | 1,175 | 1,158 | 1,161 | 119,100 |
| 2022/08/23 | 1,194 | 1,194 | 1,178 | 1,179 | 109,300 |
| 2022/08/22 | 1,201 | 1,203 | 1,195 | 1,195 | 86,100 |
| 2022/08/19 | 1,205 | 1,207 | 1,202 | 1,207 | 62,600 |
| 2022/08/18 | 1,208 | 1,213 | 1,205 | 1,205 | 71,900 |
| 2022/08/17 | 1,214 | 1,216 | 1,211 | 1,214 | 50,000 |
| 2022/08/16 | 1,216 | 1,220 | 1,213 | 1,213 | 64,200 |
| 2022/08/15 | 1,234 | 1,234 | 1,214 | 1,218 | 86,100 |
| 2022/08/12 | 1,231 | 1,256 | 1,231 | 1,253 | 59,500 |
| 2022/08/10 | 1,220 | 1,237 | 1,219 | 1,237 | 29,600 |
| 2022/08/09 | 1,243 | 1,243 | 1,222 | 1,222 | 57,300 |
| 2022/08/08 | 1,265 | 1,265 | 1,243 | 1,247 | 36,500 |
| 2022/08/05 | 1,250 | 1,265 | 1,248 | 1,265 | 47,100 |
| 2022/08/04 | 1,258 | 1,258 | 1,250 | 1,252 | 25,000 |
| 2022/08/03 | 1,262 | 1,267 | 1,256 | 1,262 | 17,900 |
| 2022/08/02 | 1,282 | 1,282 | 1,262 | 1,262 | 31,300 |
| 2022/08/01 | 1,295 | 1,295 | 1,282 | 1,290 | 28,000 |
| 2022/07/29 | 1,290 | 1,290 | 1,284 | 1,290 | 17,400 |
| 2022/07/28 | 1,283 | 1,296 | 1,278 | 1,296 | 23,400 |
| 2022/07/27 | 1,287 | 1,288 | 1,277 | 1,278 | 15,300 |
| 2022/07/26 | 1,295 | 1,295 | 1,276 | 1,288 | 27,100 |
| 2022/07/25 | 1,301 | 1,302 | 1,290 | 1,296 | 12,600 |
| 2022/07/22 | 1,310 | 1,310 | 1,298 | 1,301 | 17,100 |
| 2022/07/21 | 1,300 | 1,310 | 1,295 | 1,310 | 16,000 |
| 2022/07/20 | 1,295 | 1,299 | 1,290 | 1,299 | 17,600 |
| 2022/07/19 | 1,297 | 1,302 | 1,283 | 1,291 | 20,000 |
| 2022/07/15 | 1,284 | 1,296 | 1,275 | 1,295 | 19,600 |
| 2022/07/14 | 1,284 | 1,284 | 1,271 | 1,276 | 10,000 |
| 2022/07/13 | 1,262 | 1,287 | 1,262 | 1,287 | 24,800 |
| 2022/07/12 | 1,277 | 1,277 | 1,252 | 1,254 | 34,600 |
| 2022/07/11 | 1,277 | 1,290 | 1,275 | 1,284 | 43,300 |
| 2022/07/08 | 1,269 | 1,279 | 1,261 | 1,265 | 36,800 |
| 2022/07/07 | 1,268 | 1,270 | 1,235 | 1,264 | 69,800 |
| 2022/07/06 | 1,299 | 1,299 | 1,263 | 1,267 | 58,000 |
| 2022/07/05 | 1,308 | 1,323 | 1,303 | 1,306 | 43,400 |
| 2022/07/04 | 1,300 | 1,308 | 1,293 | 1,305 | 23,400 |
| 2022/07/01 | 1,300 | 1,303 | 1,290 | 1,299 | 23,600 |
| 2022/06/30 | 1,307 | 1,313 | 1,300 | 1,300 | 28,800 |
| 2022/06/29 | 1,306 | 1,313 | 1,298 | 1,307 | 33,000 |
| 2022/06/28 | 1,305 | 1,317 | 1,300 | 1,317 | 17,000 |
| 2022/06/27 | 1,319 | 1,321 | 1,305 | 1,305 | 37,600 |
| 2022/06/24 | 1,302 | 1,312 | 1,300 | 1,312 | 23,500 |
| 2022/06/23 | 1,299 | 1,302 | 1,287 | 1,299 | 16,700 |
| 2022/06/22 | 1,300 | 1,301 | 1,291 | 1,298 | 17,500 |
| 2022/06/21 | 1,298 | 1,300 | 1,290 | 1,291 | 21,200 |
| 2022/06/20 | 1,279 | 1,302 | 1,276 | 1,281 | 28,900 |
| 2022/06/17 | 1,264 | 1,289 | 1,261 | 1,285 | 21,500 |
| 2022/06/16 | 1,279 | 1,295 | 1,279 | 1,291 | 16,400 |
| 2022/06/15 | 1,279 | 1,290 | 1,277 | 1,277 | 29,500 |
| 2022/06/14 | 1,277 | 1,287 | 1,268 | 1,284 | 28,900 |
| 2022/06/13 | 1,280 | 1,285 | 1,274 | 1,278 | 21,500 |
| 2022/06/10 | 1,287 | 1,295 | 1,285 | 1,285 | 17,900 |
| 2022/06/09 | 1,294 | 1,301 | 1,288 | 1,299 | 22,400 |
| 2022/06/08 | 1,306 | 1,306 | 1,293 | 1,295 | 18,500 |
| 2022/06/07 | 1,290 | 1,307 | 1,281 | 1,300 | 51,500 |
| 2022/06/06 | 1,266 | 1,291 | 1,266 | 1,287 | 32,800 |
| 2022/06/03 | 1,270 | 1,277 | 1,266 | 1,275 | 26,700 |
| 2022/06/02 | 1,270 | 1,272 | 1,259 | 1,270 | 30,300 |
| 2022/06/01 | 1,270 | 1,278 | 1,268 | 1,278 | 33,300 |
| 2022/05/31 | 1,274 | 1,277 | 1,264 | 1,270 | 17,400 |
| 2022/05/30 | 1,267 | 1,278 | 1,264 | 1,274 | 35,400 |
| 2022/05/27 | 1,268 | 1,268 | 1,250 | 1,267 | 20,100 |
| 2022/05/26 | 1,249 | 1,262 | 1,247 | 1,259 | 32,500 |
| 2022/05/25 | 1,255 | 1,255 | 1,239 | 1,243 | 33,300 |
| 2022/05/24 | 1,278 | 1,281 | 1,254 | 1,258 | 27,100 |
| 2022/05/23 | 1,267 | 1,277 | 1,266 | 1,277 | 24,100 |
| 2022/05/20 | 1,260 | 1,264 | 1,254 | 1,261 | 19,000 |
| 2022/05/19 | 1,244 | 1,262 | 1,240 | 1,262 | 27,900 |
| 2022/05/18 | 1,263 | 1,263 | 1,252 | 1,255 | 18,600 |
| 2022/05/17 | 1,251 | 1,267 | 1,251 | 1,261 | 18,500 |
| 2022/05/16 | 1,266 | 1,270 | 1,253 | 1,257 | 31,800 |
| 2022/05/13 | 1,235 | 1,258 | 1,235 | 1,258 | 22,600 |
| 2022/05/12 | 1,250 | 1,253 | 1,234 | 1,236 | 28,800 |
| 2022/05/11 | 1,221 | 1,252 | 1,221 | 1,252 | 32,500 |
| 2022/05/10 | 1,236 | 1,249 | 1,222 | 1,246 | 35,300 |
| 2022/05/09 | 1,264 | 1,264 | 1,242 | 1,242 | 33,000 |
| 2022/05/06 | 1,249 | 1,262 | 1,241 | 1,258 | 25,200 |
| 2022/05/02 | 1,253 | 1,260 | 1,249 | 1,255 | 30,300 |
| 2022/04/28 | 1,245 | 1,253 | 1,228 | 1,253 | 33,700 |
| 2022/04/27 | 1,221 | 1,239 | 1,221 | 1,235 | 54,000 |
| 2022/04/26 | 1,236 | 1,249 | 1,231 | 1,246 | 25,600 |
| 2022/04/25 | 1,233 | 1,233 | 1,216 | 1,219 | 40,400 |
| 2022/04/22 | 1,252 | 1,252 | 1,240 | 1,246 | 22,800 |
| 2022/04/21 | 1,241 | 1,255 | 1,241 | 1,254 | 38,000 |
| 2022/04/20 | 1,241 | 1,246 | 1,233 | 1,240 | 52,400 |
| 2022/04/19 | 1,229 | 1,237 | 1,220 | 1,237 | 39,300 |
| 2022/04/18 | 1,222 | 1,225 | 1,207 | 1,222 | 37,400 |
| 2022/04/15 | 1,223 | 1,230 | 1,215 | 1,222 | 37,800 |
| 2022/04/14 | 1,233 | 1,238 | 1,226 | 1,226 | 43,300 |
| 2022/04/13 | 1,211 | 1,225 | 1,210 | 1,221 | 47,800 |
| 2022/04/12 | 1,230 | 1,242 | 1,208 | 1,211 | 50,600 |
| 2022/04/11 | 1,242 | 1,254 | 1,225 | 1,232 | 65,500 |
| 2022/04/08 | 1,275 | 1,275 | 1,233 | 1,242 | 87,800 |
| 2022/04/07 | 1,300 | 1,303 | 1,272 | 1,273 | 92,100 |
| 2022/04/06 | 1,301 | 1,312 | 1,297 | 1,307 | 28,600 |
| 2022/04/05 | 1,300 | 1,318 | 1,296 | 1,307 | 58,100 |
| 2022/04/04 | 1,301 | 1,304 | 1,289 | 1,295 | 74,400 |
| 2022/04/01 | 1,312 | 1,312 | 1,302 | 1,307 | 42,400 |
| 2022/03/31 | 1,312 | 1,333 | 1,312 | 1,317 | 65,300 |
| 2022/03/30 | 1,327 | 1,328 | 1,308 | 1,322 | 206,800 |
| 2022/03/29 | 1,321 | 1,322 | 1,308 | 1,314 | 309,400 |
| 2022/03/28 | 1,330 | 1,330 | 1,321 | 1,328 | 77,800 |
| 2022/03/25 | 1,324 | 1,333 | 1,315 | 1,332 | 88,800 |
| 2022/03/24 | 1,314 | 1,324 | 1,309 | 1,324 | 60,900 |
| 2022/03/23 | 1,330 | 1,343 | 1,324 | 1,324 | 88,200 |
| 2022/03/22 | 1,348 | 1,348 | 1,325 | 1,329 | 88,700 |
| 2022/03/18 | 1,363 | 1,370 | 1,351 | 1,352 | 65,800 |
| 2022/03/17 | 1,384 | 1,387 | 1,355 | 1,370 | 85,400 |
| 2022/03/16 | 1,333 | 1,384 | 1,332 | 1,384 | 107,600 |
| 2022/03/15 | 1,344 | 1,362 | 1,337 | 1,361 | 85,900 |
| 2022/03/14 | 1,334 | 1,352 | 1,332 | 1,332 | 95,400 |
| 2022/03/11 | 1,325 | 1,334 | 1,312 | 1,317 | 62,800 |
| 2022/03/10 | 1,328 | 1,345 | 1,322 | 1,335 | 64,500 |
| 2022/03/09 | 1,301 | 1,320 | 1,285 | 1,285 | 67,000 |
| 2022/03/08 | 1,309 | 1,323 | 1,291 | 1,297 | 74,400 |
| 2022/03/07 | 1,375 | 1,376 | 1,324 | 1,330 | 80,100 |
| 2022/03/04 | 1,398 | 1,399 | 1,380 | 1,380 | 54,200 |
| 2022/03/03 | 1,422 | 1,422 | 1,403 | 1,409 | 55,200 |
| 2022/03/02 | 1,420 | 1,425 | 1,402 | 1,404 | 51,600 |
| 2022/03/01 | 1,440 | 1,440 | 1,425 | 1,428 | 64,700 |
| 2022/02/28 | 1,422 | 1,434 | 1,420 | 1,428 | 51,100 |
| 2022/02/25 | 1,417 | 1,430 | 1,415 | 1,425 | 49,900 |
| 2022/02/24 | 1,414 | 1,422 | 1,408 | 1,414 | 65,400 |
| 2022/02/22 | 1,408 | 1,425 | 1,408 | 1,425 | 30,700 |
| 2022/02/21 | 1,410 | 1,427 | 1,403 | 1,427 | 41,000 |
| 2022/02/18 | 1,390 | 1,414 | 1,390 | 1,412 | 55,800 |
| 2022/02/17 | 1,415 | 1,424 | 1,407 | 1,408 | 39,100 |
| 2022/02/16 | 1,415 | 1,422 | 1,397 | 1,404 | 35,200 |
| 2022/02/15 | 1,385 | 1,422 | 1,385 | 1,409 | 49,900 |
| 2022/02/14 | 1,379 | 1,390 | 1,370 | 1,383 | 30,800 |
| 2022/02/10 | 1,382 | 1,398 | 1,382 | 1,398 | 52,700 |
| 2022/02/09 | 1,387 | 1,387 | 1,367 | 1,378 | 22,800 |
| 2022/02/08 | 1,360 | 1,378 | 1,357 | 1,377 | 32,600 |
| 2022/02/07 | 1,360 | 1,365 | 1,351 | 1,358 | 35,100 |
| 2022/02/04 | 1,356 | 1,367 | 1,343 | 1,363 | 79,900 |
| 2022/02/03 | 1,348 | 1,369 | 1,340 | 1,355 | 35,300 |
| 2022/02/02 | 1,349 | 1,373 | 1,349 | 1,369 | 51,500 |
| 2022/02/01 | 1,334 | 1,352 | 1,334 | 1,341 | 28,400 |
| 2022/01/31 | 1,302 | 1,342 | 1,301 | 1,336 | 44,500 |
| 2022/01/28 | 1,312 | 1,315 | 1,297 | 1,304 | 211,400 |
| 2022/01/27 | 1,334 | 1,334 | 1,290 | 1,290 | 74,400 |
| 2022/01/26 | 1,320 | 1,337 | 1,320 | 1,334 | 28,700 |
| 2022/01/25 | 1,340 | 1,341 | 1,308 | 1,317 | 52,600 |
| 2022/01/24 | 1,332 | 1,348 | 1,322 | 1,346 | 57,500 |
| 2022/01/21 | 1,343 | 1,343 | 1,328 | 1,336 | 92,300 |
| 2022/01/20 | 1,340 | 1,360 | 1,333 | 1,348 | 39,700 |
| 2022/01/19 | 1,340 | 1,348 | 1,326 | 1,326 | 61,000 |
| 2022/01/18 | 1,343 | 1,368 | 1,340 | 1,342 | 48,000 |
| 2022/01/17 | 1,350 | 1,360 | 1,337 | 1,339 | 64,700 |
| 2022/01/14 | 1,388 | 1,390 | 1,348 | 1,353 | 151,600 |
| 2022/01/13 | 1,402 | 1,408 | 1,391 | 1,395 | 28,000 |
| 2022/01/12 | 1,400 | 1,414 | 1,398 | 1,406 | 24,400 |
| 2022/01/11 | 1,395 | 1,403 | 1,386 | 1,400 | 36,100 |
| 2022/01/07 | 1,400 | 1,402 | 1,383 | 1,395 | 94,800 |
| 2022/01/06 | 1,415 | 1,418 | 1,393 | 1,400 | 43,700 |
| 2022/01/05 | 1,439 | 1,443 | 1,414 | 1,415 | 39,600 |
| 2022/01/04 | 1,431 | 1,440 | 1,426 | 1,436 | 31,600 |