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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,230 | 1,230 | 1,207 | 1,213 | 98,700 |
| 2023/12/28 | 1,215 | 1,239 | 1,209 | 1,239 | 98,700 |
| 2023/12/27 | 1,211 | 1,214 | 1,198 | 1,213 | 75,100 |
| 2023/12/26 | 1,216 | 1,230 | 1,209 | 1,213 | 80,600 |
| 2023/12/25 | 1,203 | 1,219 | 1,187 | 1,211 | 77,000 |
| 2023/12/22 | 1,174 | 1,203 | 1,174 | 1,201 | 64,400 |
| 2023/12/21 | 1,182 | 1,187 | 1,166 | 1,168 | 44,000 |
| 2023/12/20 | 1,170 | 1,201 | 1,165 | 1,186 | 85,100 |
| 2023/12/19 | 1,185 | 1,187 | 1,142 | 1,155 | 57,500 |
| 2023/12/18 | 1,170 | 1,189 | 1,166 | 1,188 | 70,900 |
| 2023/12/15 | 1,172 | 1,179 | 1,155 | 1,178 | 54,900 |
| 2023/12/14 | 1,167 | 1,185 | 1,159 | 1,176 | 57,900 |
| 2023/12/13 | 1,174 | 1,174 | 1,152 | 1,157 | 52,800 |
| 2023/12/12 | 1,178 | 1,180 | 1,163 | 1,175 | 58,300 |
| 2023/12/11 | 1,139 | 1,175 | 1,135 | 1,175 | 110,900 |
| 2023/12/08 | 1,131 | 1,136 | 1,120 | 1,135 | 49,200 |
| 2023/12/07 | 1,120 | 1,130 | 1,117 | 1,121 | 32,000 |
| 2023/12/06 | 1,127 | 1,135 | 1,123 | 1,124 | 38,700 |
| 2023/12/05 | 1,145 | 1,150 | 1,128 | 1,128 | 36,600 |
| 2023/12/04 | 1,144 | 1,151 | 1,138 | 1,145 | 29,300 |
| 2023/12/01 | 1,160 | 1,160 | 1,140 | 1,150 | 54,700 |
| 2023/11/30 | 1,152 | 1,163 | 1,149 | 1,159 | 43,200 |
| 2023/11/29 | 1,148 | 1,165 | 1,140 | 1,152 | 58,500 |
| 2023/11/28 | 1,115 | 1,144 | 1,115 | 1,144 | 42,900 |
| 2023/11/27 | 1,112 | 1,124 | 1,105 | 1,118 | 36,700 |
| 2023/11/24 | 1,117 | 1,117 | 1,101 | 1,103 | 25,900 |
| 2023/11/22 | 1,095 | 1,117 | 1,095 | 1,115 | 38,000 |
| 2023/11/21 | 1,093 | 1,103 | 1,087 | 1,096 | 24,800 |
| 2023/11/20 | 1,092 | 1,110 | 1,091 | 1,096 | 51,900 |
| 2023/11/17 | 1,092 | 1,092 | 1,079 | 1,090 | 36,000 |
| 2023/11/16 | 1,107 | 1,111 | 1,084 | 1,084 | 43,800 |
| 2023/11/15 | 1,093 | 1,117 | 1,090 | 1,111 | 29,600 |
| 2023/11/14 | 1,109 | 1,109 | 1,082 | 1,095 | 44,300 |
| 2023/11/13 | 1,100 | 1,143 | 1,100 | 1,111 | 96,700 |
| 2023/11/10 | 1,124 | 1,124 | 1,092 | 1,103 | 56,600 |
| 2023/11/09 | 1,130 | 1,130 | 1,112 | 1,120 | 32,500 |
| 2023/11/08 | 1,152 | 1,152 | 1,121 | 1,134 | 48,200 |
| 2023/11/07 | 1,132 | 1,168 | 1,131 | 1,147 | 106,900 |
| 2023/11/06 | 1,133 | 1,140 | 1,129 | 1,132 | 64,700 |
| 2023/11/02 | 1,106 | 1,125 | 1,106 | 1,125 | 58,900 |
| 2023/11/01 | 1,114 | 1,115 | 1,095 | 1,100 | 64,200 |
| 2023/10/31 | 1,086 | 1,114 | 1,076 | 1,114 | 60,000 |
| 2023/10/30 | 1,111 | 1,115 | 1,083 | 1,083 | 184,200 |
| 2023/10/27 | 1,135 | 1,145 | 1,120 | 1,127 | 87,000 |
| 2023/10/26 | 1,100 | 1,144 | 1,100 | 1,132 | 160,600 |
| 2023/10/25 | 1,080 | 1,098 | 1,074 | 1,098 | 56,600 |
| 2023/10/24 | 1,060 | 1,075 | 1,056 | 1,070 | 45,200 |
| 2023/10/23 | 1,080 | 1,081 | 1,057 | 1,058 | 43,700 |
| 2023/10/20 | 1,087 | 1,099 | 1,083 | 1,091 | 47,000 |
| 2023/10/19 | 1,065 | 1,087 | 1,065 | 1,087 | 61,900 |
| 2023/10/18 | 1,058 | 1,072 | 1,050 | 1,069 | 37,500 |
| 2023/10/17 | 1,044 | 1,058 | 1,044 | 1,052 | 25,000 |
| 2023/10/16 | 1,065 | 1,065 | 1,037 | 1,041 | 42,900 |
| 2023/10/13 | 1,065 | 1,081 | 1,065 | 1,071 | 66,000 |
| 2023/10/12 | 1,060 | 1,063 | 1,048 | 1,063 | 31,200 |
| 2023/10/11 | 1,062 | 1,064 | 1,051 | 1,058 | 44,600 |
| 2023/10/10 | 1,039 | 1,063 | 1,035 | 1,062 | 104,300 |
| 2023/10/06 | 1,015 | 1,024 | 1,013 | 1,018 | 31,900 |
| 2023/10/05 | 1,002 | 1,020 | 1,002 | 1,017 | 45,200 |
| 2023/10/04 | 1,000 | 1,007 | 995 | 999 | 71,300 |
| 2023/10/03 | 1,006 | 1,011 | 1,001 | 1,002 | 45,100 |
| 2023/10/02 | 1,025 | 1,029 | 1,008 | 1,008 | 54,200 |
| 2023/09/29 | 1,023 | 1,039 | 1,018 | 1,023 | 31,200 |
| 2023/09/28 | 1,040 | 1,040 | 1,020 | 1,023 | 40,900 |
| 2023/09/27 | 1,049 | 1,049 | 1,036 | 1,048 | 37,400 |
| 2023/09/26 | 1,050 | 1,053 | 1,045 | 1,052 | 35,000 |
| 2023/09/25 | 1,028 | 1,050 | 1,027 | 1,050 | 38,700 |
| 2023/09/22 | 1,035 | 1,038 | 1,028 | 1,028 | 28,200 |
| 2023/09/21 | 1,030 | 1,043 | 1,024 | 1,038 | 42,800 |
| 2023/09/20 | 1,034 | 1,038 | 1,026 | 1,031 | 34,900 |
| 2023/09/19 | 1,041 | 1,048 | 1,031 | 1,038 | 45,900 |
| 2023/09/15 | 1,062 | 1,062 | 1,038 | 1,038 | 106,600 |
| 2023/09/14 | 1,063 | 1,068 | 1,055 | 1,060 | 31,500 |
| 2023/09/13 | 1,065 | 1,074 | 1,056 | 1,068 | 63,700 |
| 2023/09/12 | 1,037 | 1,067 | 1,037 | 1,067 | 97,900 |
| 2023/09/11 | 1,039 | 1,041 | 1,030 | 1,038 | 30,600 |
| 2023/09/08 | 1,033 | 1,043 | 1,032 | 1,034 | 58,300 |
| 2023/09/07 | 1,024 | 1,035 | 1,024 | 1,033 | 35,000 |
| 2023/09/06 | 1,036 | 1,036 | 1,025 | 1,032 | 44,200 |
| 2023/09/05 | 1,035 | 1,039 | 1,032 | 1,032 | 32,500 |
| 2023/09/04 | 1,039 | 1,043 | 1,031 | 1,035 | 37,500 |
| 2023/09/01 | 1,044 | 1,044 | 1,038 | 1,039 | 28,600 |
| 2023/08/31 | 1,040 | 1,047 | 1,037 | 1,044 | 49,200 |
| 2023/08/30 | 1,030 | 1,050 | 1,028 | 1,040 | 92,100 |
| 2023/08/29 | 1,015 | 1,029 | 1,015 | 1,029 | 50,800 |
| 2023/08/28 | 1,021 | 1,025 | 1,018 | 1,020 | 40,400 |
| 2023/08/25 | 1,009 | 1,025 | 1,005 | 1,023 | 57,800 |
| 2023/08/24 | 1,005 | 1,016 | 1,001 | 1,009 | 91,300 |
| 2023/08/23 | 990 | 1,006 | 989 | 999 | 52,100 |
| 2023/08/22 | 977 | 993 | 971 | 993 | 68,300 |
| 2023/08/21 | 977 | 977 | 971 | 974 | 99,900 |
| 2023/08/18 | 990 | 990 | 976 | 979 | 164,200 |
| 2023/08/17 | 1,006 | 1,006 | 990 | 996 | 174,400 |
| 2023/08/16 | 1,010 | 1,010 | 999 | 1,004 | 113,500 |
| 2023/08/15 | 1,016 | 1,016 | 1,007 | 1,012 | 54,100 |
| 2023/08/14 | 1,021 | 1,029 | 1,011 | 1,017 | 55,700 |
| 2023/08/10 | 1,030 | 1,030 | 1,020 | 1,021 | 33,000 |
| 2023/08/09 | 1,027 | 1,030 | 1,022 | 1,029 | 29,600 |
| 2023/08/08 | 1,028 | 1,028 | 1,021 | 1,027 | 23,600 |
| 2023/08/07 | 1,012 | 1,028 | 1,012 | 1,027 | 32,100 |
| 2023/08/04 | 1,012 | 1,019 | 1,009 | 1,016 | 32,300 |
| 2023/08/03 | 1,019 | 1,019 | 1,012 | 1,013 | 36,600 |
| 2023/08/02 | 1,028 | 1,028 | 1,017 | 1,019 | 49,100 |
| 2023/08/01 | 1,026 | 1,035 | 1,023 | 1,028 | 51,500 |
| 2023/07/31 | 1,029 | 1,032 | 1,020 | 1,022 | 46,500 |
| 2023/07/28 | 1,017 | 1,024 | 1,013 | 1,022 | 33,700 |
| 2023/07/27 | 1,016 | 1,023 | 1,016 | 1,021 | 30,300 |
| 2023/07/26 | 1,017 | 1,018 | 1,010 | 1,018 | 30,500 |
| 2023/07/25 | 1,019 | 1,020 | 1,015 | 1,017 | 25,300 |
| 2023/07/24 | 1,019 | 1,020 | 1,013 | 1,018 | 36,700 |
| 2023/07/21 | 1,010 | 1,020 | 1,009 | 1,019 | 41,200 |
| 2023/07/20 | 1,011 | 1,018 | 1,011 | 1,011 | 24,000 |
| 2023/07/19 | 1,010 | 1,010 | 1,005 | 1,010 | 28,400 |
| 2023/07/18 | 1,008 | 1,011 | 1,005 | 1,005 | 21,700 |
| 2023/07/14 | 1,015 | 1,018 | 1,008 | 1,009 | 30,500 |
| 2023/07/13 | 1,022 | 1,024 | 1,015 | 1,017 | 44,000 |
| 2023/07/12 | 1,019 | 1,023 | 1,015 | 1,022 | 43,700 |
| 2023/07/11 | 1,008 | 1,019 | 1,008 | 1,017 | 37,400 |
| 2023/07/10 | 1,006 | 1,014 | 1,004 | 1,008 | 59,600 |
| 2023/07/07 | 1,001 | 1,011 | 998 | 1,007 | 53,500 |
| 2023/07/06 | 1,004 | 1,005 | 1,000 | 1,005 | 52,300 |
| 2023/07/05 | 1,014 | 1,014 | 1,004 | 1,004 | 57,900 |
| 2023/07/04 | 1,016 | 1,021 | 1,011 | 1,015 | 38,300 |
| 2023/07/03 | 1,021 | 1,028 | 1,017 | 1,018 | 31,400 |
| 2023/06/30 | 1,014 | 1,017 | 1,010 | 1,017 | 37,400 |
| 2023/06/29 | 1,027 | 1,027 | 1,010 | 1,016 | 40,000 |
| 2023/06/28 | 1,016 | 1,027 | 1,015 | 1,023 | 67,500 |
| 2023/06/27 | 1,010 | 1,015 | 1,004 | 1,015 | 35,700 |
| 2023/06/26 | 1,006 | 1,010 | 998 | 1,010 | 71,400 |
| 2023/06/23 | 1,004 | 1,008 | 997 | 1,002 | 136,300 |
| 2023/06/22 | 1,003 | 1,010 | 1,000 | 1,000 | 48,200 |
| 2023/06/21 | 1,016 | 1,021 | 1,000 | 1,002 | 73,700 |
| 2023/06/20 | 1,023 | 1,023 | 1,015 | 1,019 | 31,200 |
| 2023/06/19 | 1,009 | 1,025 | 1,007 | 1,025 | 46,900 |
| 2023/06/16 | 1,000 | 1,007 | 999 | 1,007 | 67,100 |
| 2023/06/15 | 1,005 | 1,005 | 1,000 | 1,000 | 34,800 |
| 2023/06/14 | 1,004 | 1,004 | 999 | 1,003 | 84,800 |
| 2023/06/13 | 1,007 | 1,009 | 1,000 | 1,000 | 100,900 |
| 2023/06/12 | 1,012 | 1,015 | 1,000 | 1,003 | 151,600 |
| 2023/06/09 | 1,018 | 1,026 | 1,016 | 1,016 | 57,800 |
| 2023/06/08 | 1,021 | 1,025 | 1,014 | 1,016 | 53,300 |
| 2023/06/07 | 1,033 | 1,035 | 1,022 | 1,022 | 54,200 |
| 2023/06/06 | 1,030 | 1,034 | 1,026 | 1,029 | 32,300 |
| 2023/06/05 | 1,038 | 1,038 | 1,030 | 1,034 | 28,400 |
| 2023/06/02 | 1,030 | 1,038 | 1,027 | 1,028 | 37,000 |
| 2023/06/01 | 1,032 | 1,039 | 1,030 | 1,030 | 28,900 |
| 2023/05/31 | 1,040 | 1,040 | 1,028 | 1,034 | 35,200 |
| 2023/05/30 | 1,045 | 1,046 | 1,028 | 1,039 | 43,400 |
| 2023/05/29 | 1,058 | 1,060 | 1,047 | 1,047 | 19,900 |
| 2023/05/26 | 1,047 | 1,055 | 1,043 | 1,053 | 29,600 |
| 2023/05/25 | 1,053 | 1,056 | 1,047 | 1,047 | 28,900 |
| 2023/05/24 | 1,055 | 1,064 | 1,055 | 1,060 | 15,100 |
| 2023/05/23 | 1,076 | 1,082 | 1,056 | 1,063 | 34,300 |
| 2023/05/22 | 1,068 | 1,084 | 1,068 | 1,079 | 29,300 |
| 2023/05/19 | 1,081 | 1,081 | 1,066 | 1,066 | 28,600 |
| 2023/05/18 | 1,109 | 1,110 | 1,080 | 1,081 | 39,900 |
| 2023/05/17 | 1,095 | 1,109 | 1,091 | 1,108 | 67,000 |
| 2023/05/16 | 1,081 | 1,095 | 1,078 | 1,091 | 55,600 |
| 2023/05/15 | 1,082 | 1,084 | 1,075 | 1,080 | 23,000 |
| 2023/05/12 | 1,065 | 1,080 | 1,064 | 1,080 | 24,300 |
| 2023/05/11 | 1,066 | 1,073 | 1,062 | 1,067 | 14,500 |
| 2023/05/10 | 1,083 | 1,088 | 1,067 | 1,067 | 34,100 |
| 2023/05/09 | 1,081 | 1,083 | 1,077 | 1,083 | 30,500 |
| 2023/05/08 | 1,072 | 1,081 | 1,072 | 1,080 | 35,000 |
| 2023/05/02 | 1,070 | 1,072 | 1,061 | 1,071 | 15,900 |
| 2023/05/01 | 1,075 | 1,078 | 1,067 | 1,068 | 24,000 |
| 2023/04/28 | 1,057 | 1,072 | 1,057 | 1,072 | 32,400 |
| 2023/04/27 | 1,047 | 1,062 | 1,041 | 1,056 | 23,300 |
| 2023/04/26 | 1,055 | 1,060 | 1,049 | 1,049 | 34,700 |
| 2023/04/25 | 1,065 | 1,066 | 1,058 | 1,062 | 13,900 |
| 2023/04/24 | 1,062 | 1,069 | 1,062 | 1,065 | 14,600 |
| 2023/04/21 | 1,059 | 1,064 | 1,055 | 1,059 | 20,400 |
| 2023/04/20 | 1,065 | 1,071 | 1,065 | 1,065 | 11,400 |
| 2023/04/19 | 1,067 | 1,075 | 1,063 | 1,075 | 24,900 |
| 2023/04/18 | 1,065 | 1,069 | 1,062 | 1,067 | 17,800 |
| 2023/04/17 | 1,055 | 1,067 | 1,051 | 1,065 | 26,400 |
| 2023/04/14 | 1,059 | 1,060 | 1,050 | 1,050 | 20,400 |
| 2023/04/13 | 1,052 | 1,059 | 1,046 | 1,057 | 26,800 |
| 2023/04/12 | 1,039 | 1,055 | 1,036 | 1,054 | 50,400 |
| 2023/04/11 | 1,026 | 1,037 | 1,026 | 1,037 | 24,300 |
| 2023/04/10 | 1,040 | 1,040 | 1,024 | 1,031 | 25,100 |
| 2023/04/07 | 1,033 | 1,039 | 1,033 | 1,033 | 16,300 |
| 2023/04/06 | 1,035 | 1,040 | 1,025 | 1,034 | 25,700 |
| 2023/04/05 | 1,024 | 1,042 | 1,019 | 1,036 | 37,100 |
| 2023/04/04 | 1,035 | 1,039 | 1,014 | 1,029 | 68,100 |
| 2023/04/03 | 1,040 | 1,046 | 1,029 | 1,040 | 51,900 |
| 2023/03/31 | 1,054 | 1,064 | 1,039 | 1,040 | 51,800 |
| 2023/03/30 | 1,070 | 1,076 | 1,037 | 1,047 | 180,700 |
| 2023/03/29 | 1,076 | 1,096 | 1,075 | 1,096 | 219,300 |
| 2023/03/28 | 1,084 | 1,088 | 1,065 | 1,076 | 78,800 |
| 2023/03/27 | 1,087 | 1,094 | 1,086 | 1,086 | 71,000 |
| 2023/03/24 | 1,079 | 1,086 | 1,074 | 1,086 | 35,900 |
| 2023/03/23 | 1,072 | 1,079 | 1,070 | 1,079 | 24,600 |
| 2023/03/22 | 1,079 | 1,087 | 1,076 | 1,082 | 52,000 |
| 2023/03/20 | 1,079 | 1,079 | 1,064 | 1,064 | 25,500 |
| 2023/03/17 | 1,072 | 1,083 | 1,072 | 1,078 | 21,800 |
| 2023/03/16 | 1,060 | 1,070 | 1,059 | 1,067 | 25,700 |
| 2023/03/15 | 1,070 | 1,083 | 1,070 | 1,075 | 21,500 |
| 2023/03/14 | 1,069 | 1,074 | 1,054 | 1,060 | 39,200 |
| 2023/03/13 | 1,070 | 1,079 | 1,066 | 1,077 | 36,600 |
| 2023/03/10 | 1,077 | 1,083 | 1,074 | 1,078 | 61,300 |
| 2023/03/09 | 1,085 | 1,093 | 1,083 | 1,085 | 53,600 |
| 2023/03/08 | 1,070 | 1,084 | 1,066 | 1,083 | 36,600 |
| 2023/03/07 | 1,069 | 1,077 | 1,067 | 1,073 | 28,300 |
| 2023/03/06 | 1,068 | 1,069 | 1,060 | 1,069 | 30,400 |
| 2023/03/03 | 1,044 | 1,067 | 1,043 | 1,064 | 213,600 |
| 2023/03/02 | 1,042 | 1,045 | 1,038 | 1,042 | 48,400 |
| 2023/03/01 | 1,048 | 1,054 | 1,041 | 1,041 | 34,600 |
| 2023/02/28 | 1,046 | 1,057 | 1,046 | 1,050 | 22,900 |
| 2023/02/27 | 1,050 | 1,053 | 1,044 | 1,051 | 33,400 |
| 2023/02/24 | 1,054 | 1,059 | 1,051 | 1,051 | 20,900 |
| 2023/02/22 | 1,047 | 1,060 | 1,046 | 1,056 | 26,400 |
| 2023/02/21 | 1,051 | 1,057 | 1,047 | 1,047 | 22,400 |
| 2023/02/20 | 1,060 | 1,073 | 1,051 | 1,051 | 33,600 |
| 2023/02/17 | 1,039 | 1,068 | 1,039 | 1,060 | 38,700 |
| 2023/02/16 | 1,044 | 1,050 | 1,040 | 1,044 | 33,100 |
| 2023/02/15 | 1,038 | 1,049 | 1,035 | 1,042 | 57,100 |
| 2023/02/14 | 1,051 | 1,057 | 1,038 | 1,039 | 53,600 |
| 2023/02/13 | 1,073 | 1,073 | 1,034 | 1,040 | 101,000 |
| 2023/02/10 | 1,080 | 1,092 | 1,076 | 1,078 | 25,700 |
| 2023/02/09 | 1,071 | 1,087 | 1,065 | 1,085 | 25,200 |
| 2023/02/08 | 1,082 | 1,088 | 1,075 | 1,075 | 19,900 |
| 2023/02/07 | 1,076 | 1,081 | 1,076 | 1,080 | 15,600 |
| 2023/02/06 | 1,066 | 1,077 | 1,066 | 1,070 | 20,100 |
| 2023/02/03 | 1,074 | 1,083 | 1,068 | 1,068 | 28,200 |
| 2023/02/02 | 1,089 | 1,090 | 1,076 | 1,076 | 35,400 |
| 2023/02/01 | 1,092 | 1,096 | 1,080 | 1,083 | 24,900 |
| 2023/01/31 | 1,083 | 1,090 | 1,082 | 1,090 | 26,500 |
| 2023/01/30 | 1,081 | 1,086 | 1,078 | 1,080 | 27,200 |
| 2023/01/27 | 1,082 | 1,086 | 1,078 | 1,079 | 24,000 |
| 2023/01/26 | 1,078 | 1,084 | 1,076 | 1,081 | 17,600 |
| 2023/01/25 | 1,080 | 1,084 | 1,073 | 1,082 | 26,600 |
| 2023/01/24 | 1,073 | 1,086 | 1,073 | 1,076 | 45,500 |
| 2023/01/23 | 1,064 | 1,075 | 1,062 | 1,073 | 33,500 |
| 2023/01/20 | 1,058 | 1,065 | 1,053 | 1,060 | 17,800 |
| 2023/01/19 | 1,045 | 1,061 | 1,045 | 1,059 | 34,600 |
| 2023/01/18 | 1,047 | 1,056 | 1,042 | 1,048 | 22,100 |
| 2023/01/17 | 1,041 | 1,048 | 1,040 | 1,043 | 22,000 |
| 2023/01/16 | 1,058 | 1,061 | 1,041 | 1,041 | 35,100 |
| 2023/01/13 | 1,051 | 1,060 | 1,048 | 1,059 | 37,500 |
| 2023/01/12 | 1,051 | 1,057 | 1,051 | 1,052 | 23,800 |
| 2023/01/11 | 1,043 | 1,052 | 1,043 | 1,051 | 33,100 |
| 2023/01/10 | 1,036 | 1,046 | 1,036 | 1,043 | 42,100 |
| 2023/01/06 | 1,023 | 1,034 | 1,022 | 1,032 | 31,000 |
| 2023/01/05 | 1,017 | 1,026 | 1,016 | 1,023 | 22,500 |
| 2023/01/04 | 1,029 | 1,029 | 1,014 | 1,017 | 25,800 |