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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,284 | 1,287 | 1,269 | 1,278 | 29,900 |
| 2024/05/01 | 1,260 | 1,281 | 1,250 | 1,278 | 23,400 |
| 2024/04/30 | 1,285 | 1,287 | 1,252 | 1,262 | 50,300 |
| 2024/04/26 | 1,270 | 1,282 | 1,257 | 1,281 | 32,400 |
| 2024/04/25 | 1,279 | 1,288 | 1,271 | 1,280 | 22,500 |
| 2024/04/24 | 1,279 | 1,286 | 1,271 | 1,279 | 27,500 |
| 2024/04/23 | 1,265 | 1,279 | 1,260 | 1,277 | 23,200 |
| 2024/04/22 | 1,234 | 1,264 | 1,234 | 1,262 | 35,300 |
| 2024/04/19 | 1,240 | 1,247 | 1,219 | 1,232 | 54,900 |
| 2024/04/18 | 1,244 | 1,260 | 1,240 | 1,250 | 41,800 |
| 2024/04/17 | 1,265 | 1,266 | 1,241 | 1,244 | 48,100 |
| 2024/04/16 | 1,277 | 1,283 | 1,259 | 1,265 | 55,600 |
| 2024/04/15 | 1,262 | 1,298 | 1,253 | 1,298 | 62,600 |
| 2024/04/12 | 1,279 | 1,296 | 1,273 | 1,276 | 30,400 |
| 2024/04/11 | 1,276 | 1,289 | 1,267 | 1,282 | 34,000 |
| 2024/04/10 | 1,310 | 1,316 | 1,276 | 1,287 | 54,100 |
| 2024/04/09 | 1,299 | 1,315 | 1,295 | 1,315 | 56,300 |
| 2024/04/08 | 1,315 | 1,320 | 1,291 | 1,294 | 57,300 |
| 2024/04/05 | 1,311 | 1,332 | 1,305 | 1,319 | 51,800 |
| 2024/04/04 | 1,354 | 1,354 | 1,328 | 1,331 | 44,100 |
| 2024/04/03 | 1,340 | 1,362 | 1,325 | 1,354 | 66,800 |
| 2024/04/02 | 1,400 | 1,400 | 1,316 | 1,340 | 156,400 |
| 2024/04/01 | 1,392 | 1,425 | 1,385 | 1,406 | 101,400 |
| 2024/03/29 | 1,360 | 1,406 | 1,360 | 1,394 | 126,600 |
| 2024/03/28 | 1,352 | 1,392 | 1,341 | 1,358 | 360,700 |
| 2024/03/27 | 1,360 | 1,382 | 1,352 | 1,352 | 505,800 |
| 2024/03/26 | 1,408 | 1,416 | 1,374 | 1,376 | 249,900 |
| 2024/03/25 | 1,415 | 1,424 | 1,392 | 1,415 | 180,700 |
| 2024/03/22 | 1,412 | 1,428 | 1,396 | 1,420 | 76,800 |
| 2024/03/21 | 1,426 | 1,445 | 1,414 | 1,414 | 83,100 |
| 2024/03/19 | 1,440 | 1,440 | 1,405 | 1,417 | 102,200 |
| 2024/03/18 | 1,456 | 1,459 | 1,433 | 1,446 | 73,500 |
| 2024/03/15 | 1,439 | 1,458 | 1,431 | 1,447 | 65,000 |
| 2024/03/14 | 1,438 | 1,455 | 1,424 | 1,442 | 44,900 |
| 2024/03/13 | 1,460 | 1,465 | 1,435 | 1,437 | 57,700 |
| 2024/03/12 | 1,428 | 1,456 | 1,422 | 1,456 | 73,100 |
| 2024/03/11 | 1,454 | 1,464 | 1,406 | 1,422 | 57,600 |
| 2024/03/08 | 1,430 | 1,465 | 1,430 | 1,455 | 110,000 |
| 2024/03/07 | 1,377 | 1,428 | 1,376 | 1,428 | 101,700 |
| 2024/03/06 | 1,371 | 1,389 | 1,371 | 1,384 | 45,800 |
| 2024/03/05 | 1,365 | 1,391 | 1,354 | 1,384 | 45,800 |
| 2024/03/04 | 1,388 | 1,388 | 1,365 | 1,370 | 83,300 |
| 2024/03/01 | 1,398 | 1,398 | 1,368 | 1,383 | 58,900 |
| 2024/02/29 | 1,407 | 1,420 | 1,398 | 1,404 | 47,000 |
| 2024/02/28 | 1,403 | 1,416 | 1,393 | 1,416 | 55,500 |
| 2024/02/27 | 1,400 | 1,405 | 1,381 | 1,405 | 56,300 |
| 2024/02/26 | 1,380 | 1,407 | 1,379 | 1,391 | 77,400 |
| 2024/02/22 | 1,360 | 1,380 | 1,360 | 1,380 | 45,900 |
| 2024/02/21 | 1,379 | 1,380 | 1,356 | 1,360 | 49,900 |
| 2024/02/20 | 1,398 | 1,413 | 1,379 | 1,395 | 48,200 |
| 2024/02/19 | 1,349 | 1,396 | 1,345 | 1,396 | 51,700 |
| 2024/02/16 | 1,312 | 1,359 | 1,307 | 1,350 | 80,200 |
| 2024/02/15 | 1,393 | 1,393 | 1,310 | 1,311 | 136,200 |
| 2024/02/14 | 1,415 | 1,424 | 1,384 | 1,393 | 85,600 |
| 2024/02/13 | 1,407 | 1,442 | 1,399 | 1,423 | 169,000 |
| 2024/02/09 | 1,344 | 1,409 | 1,344 | 1,407 | 362,100 |
| 2024/02/08 | 1,314 | 1,314 | 1,259 | 1,284 | 92,100 |
| 2024/02/07 | 1,288 | 1,320 | 1,284 | 1,314 | 64,700 |
| 2024/02/06 | 1,296 | 1,309 | 1,280 | 1,286 | 64,500 |
| 2024/02/05 | 1,299 | 1,307 | 1,284 | 1,301 | 67,700 |
| 2024/02/02 | 1,297 | 1,303 | 1,281 | 1,286 | 67,500 |
| 2024/02/01 | 1,277 | 1,297 | 1,256 | 1,296 | 81,100 |
| 2024/01/31 | 1,258 | 1,279 | 1,256 | 1,278 | 53,900 |
| 2024/01/30 | 1,264 | 1,269 | 1,245 | 1,254 | 53,000 |
| 2024/01/29 | 1,228 | 1,264 | 1,226 | 1,264 | 84,600 |
| 2024/01/26 | 1,224 | 1,233 | 1,218 | 1,218 | 45,500 |
| 2024/01/25 | 1,209 | 1,225 | 1,209 | 1,223 | 31,300 |
| 2024/01/24 | 1,224 | 1,226 | 1,204 | 1,209 | 54,400 |
| 2024/01/23 | 1,235 | 1,239 | 1,222 | 1,224 | 45,200 |
| 2024/01/22 | 1,235 | 1,240 | 1,223 | 1,237 | 41,300 |
| 2024/01/19 | 1,243 | 1,250 | 1,233 | 1,238 | 47,300 |
| 2024/01/18 | 1,247 | 1,248 | 1,225 | 1,243 | 64,700 |
| 2024/01/17 | 1,238 | 1,255 | 1,233 | 1,244 | 43,800 |
| 2024/01/16 | 1,253 | 1,260 | 1,236 | 1,238 | 61,100 |
| 2024/01/15 | 1,259 | 1,263 | 1,245 | 1,253 | 56,700 |
| 2024/01/12 | 1,266 | 1,284 | 1,257 | 1,260 | 68,300 |
| 2024/01/11 | 1,282 | 1,287 | 1,259 | 1,271 | 80,100 |
| 2024/01/10 | 1,270 | 1,304 | 1,269 | 1,282 | 153,400 |
| 2024/01/09 | 1,240 | 1,266 | 1,237 | 1,266 | 130,100 |
| 2024/01/05 | 1,230 | 1,244 | 1,226 | 1,238 | 76,100 |
| 2024/01/04 | 1,213 | 1,237 | 1,190 | 1,237 | 144,800 |