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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,042 | 1,042 | 1,029 | 1,034 | 41,100 |
| 2025/06/12 | 1,034 | 1,042 | 1,033 | 1,040 | 41,400 |
| 2025/06/11 | 1,027 | 1,039 | 1,027 | 1,034 | 47,300 |
| 2025/06/10 | 1,027 | 1,035 | 1,027 | 1,031 | 38,500 |
| 2025/06/09 | 1,030 | 1,034 | 1,024 | 1,031 | 53,300 |
| 2025/06/06 | 1,019 | 1,028 | 1,019 | 1,023 | 24,600 |
| 2025/06/05 | 1,019 | 1,024 | 1,016 | 1,020 | 38,500 |
| 2025/06/04 | 1,016 | 1,024 | 1,015 | 1,021 | 37,500 |
| 2025/06/03 | 1,016 | 1,016 | 1,010 | 1,016 | 35,200 |
| 2025/06/02 | 1,013 | 1,018 | 1,007 | 1,014 | 53,100 |
| 2025/05/30 | 1,016 | 1,016 | 1,010 | 1,013 | 74,300 |
| 2025/05/29 | 1,018 | 1,024 | 1,015 | 1,016 | 54,000 |
| 2025/05/28 | 1,025 | 1,025 | 1,017 | 1,018 | 38,300 |
| 2025/05/27 | 1,017 | 1,021 | 1,015 | 1,015 | 44,000 |
| 2025/05/26 | 1,016 | 1,023 | 1,015 | 1,017 | 31,900 |
| 2025/05/23 | 1,015 | 1,019 | 1,012 | 1,012 | 41,300 |
| 2025/05/22 | 1,019 | 1,025 | 1,013 | 1,015 | 72,000 |
| 2025/05/21 | 1,031 | 1,035 | 1,020 | 1,020 | 67,900 |
| 2025/05/20 | 1,040 | 1,044 | 1,030 | 1,030 | 55,600 |
| 2025/05/19 | 1,047 | 1,052 | 1,038 | 1,041 | 49,300 |
| 2025/05/16 | 1,058 | 1,058 | 1,045 | 1,047 | 46,200 |
| 2025/05/15 | 1,056 | 1,061 | 1,045 | 1,053 | 55,600 |
| 2025/05/14 | 1,053 | 1,056 | 1,025 | 1,056 | 127,000 |
| 2025/05/13 | 1,063 | 1,080 | 1,060 | 1,061 | 131,000 |
| 2025/05/12 | 1,038 | 1,046 | 1,034 | 1,039 | 43,300 |
| 2025/05/09 | 1,050 | 1,051 | 1,038 | 1,038 | 37,100 |
| 2025/05/08 | 1,048 | 1,052 | 1,028 | 1,046 | 68,700 |
| 2025/05/07 | 1,037 | 1,050 | 1,036 | 1,044 | 40,700 |
| 2025/05/02 | 1,046 | 1,047 | 1,033 | 1,037 | 43,400 |
| 2025/05/01 | 1,045 | 1,046 | 1,038 | 1,046 | 39,600 |
| 2025/04/30 | 1,050 | 1,050 | 1,033 | 1,044 | 35,400 |
| 2025/04/28 | 1,044 | 1,053 | 1,038 | 1,047 | 73,700 |
| 2025/04/25 | 1,045 | 1,046 | 1,037 | 1,044 | 34,300 |
| 2025/04/24 | 1,060 | 1,061 | 1,040 | 1,042 | 50,600 |
| 2025/04/23 | 1,067 | 1,069 | 1,049 | 1,063 | 63,800 |
| 2025/04/22 | 1,068 | 1,070 | 1,058 | 1,064 | 45,900 |
| 2025/04/21 | 1,055 | 1,070 | 1,055 | 1,064 | 74,200 |
| 2025/04/18 | 1,036 | 1,053 | 1,036 | 1,050 | 42,000 |
| 2025/04/17 | 1,039 | 1,041 | 1,023 | 1,025 | 41,400 |
| 2025/04/16 | 1,040 | 1,048 | 1,029 | 1,030 | 39,200 |
| 2025/04/15 | 1,051 | 1,057 | 1,040 | 1,040 | 57,500 |
| 2025/04/14 | 1,060 | 1,063 | 1,050 | 1,050 | 52,800 |
| 2025/04/11 | 1,017 | 1,067 | 1,017 | 1,067 | 99,700 |
| 2025/04/10 | 1,030 | 1,048 | 1,015 | 1,041 | 161,800 |
| 2025/04/09 | 1,011 | 1,019 | 983 | 998 | 149,500 |
| 2025/04/08 | 982 | 1,028 | 981 | 1,028 | 137,100 |
| 2025/04/07 | 950 | 969 | 920 | 945 | 249,700 |
| 2025/04/04 | 1,002 | 1,009 | 988 | 998 | 223,100 |
| 2025/04/03 | 1,006 | 1,032 | 1,002 | 1,014 | 129,700 |
| 2025/04/02 | 1,031 | 1,044 | 1,013 | 1,013 | 153,100 |
| 2025/04/01 | 1,039 | 1,041 | 1,023 | 1,031 | 116,500 |
| 2025/03/31 | 1,045 | 1,047 | 1,026 | 1,033 | 187,600 |
| 2025/03/28 | 1,085 | 1,087 | 1,051 | 1,059 | 463,200 |
| 2025/03/27 | 1,100 | 1,118 | 1,099 | 1,115 | 570,200 |
| 2025/03/26 | 1,103 | 1,111 | 1,100 | 1,107 | 229,200 |
| 2025/03/25 | 1,078 | 1,109 | 1,075 | 1,102 | 238,400 |
| 2025/03/24 | 1,085 | 1,088 | 1,073 | 1,074 | 191,300 |
| 2025/03/21 | 1,087 | 1,098 | 1,079 | 1,079 | 651,900 |
| 2025/03/19 | 1,088 | 1,090 | 1,082 | 1,082 | 115,000 |
| 2025/03/18 | 1,088 | 1,095 | 1,086 | 1,087 | 114,000 |
| 2025/03/17 | 1,097 | 1,099 | 1,087 | 1,087 | 142,800 |
| 2025/03/14 | 1,090 | 1,100 | 1,086 | 1,093 | 90,000 |
| 2025/03/13 | 1,085 | 1,097 | 1,082 | 1,090 | 69,400 |
| 2025/03/12 | 1,081 | 1,093 | 1,081 | 1,089 | 65,400 |
| 2025/03/11 | 1,094 | 1,094 | 1,079 | 1,084 | 141,600 |
| 2025/03/10 | 1,110 | 1,115 | 1,096 | 1,098 | 90,200 |
| 2025/03/07 | 1,095 | 1,107 | 1,088 | 1,107 | 100,000 |
| 2025/03/06 | 1,096 | 1,106 | 1,091 | 1,106 | 129,100 |
| 2025/03/05 | 1,095 | 1,100 | 1,085 | 1,087 | 150,600 |
| 2025/03/04 | 1,084 | 1,092 | 1,081 | 1,088 | 60,900 |
| 2025/03/03 | 1,080 | 1,092 | 1,071 | 1,092 | 82,600 |
| 2025/02/28 | 1,088 | 1,098 | 1,075 | 1,075 | 93,600 |
| 2025/02/27 | 1,085 | 1,097 | 1,081 | 1,092 | 77,300 |
| 2025/02/26 | 1,080 | 1,084 | 1,069 | 1,082 | 95,300 |
| 2025/02/25 | 1,073 | 1,096 | 1,072 | 1,086 | 85,900 |
| 2025/02/21 | 1,099 | 1,099 | 1,077 | 1,078 | 74,500 |
| 2025/02/20 | 1,097 | 1,098 | 1,085 | 1,092 | 98,800 |
| 2025/02/19 | 1,073 | 1,099 | 1,064 | 1,097 | 101,300 |
| 2025/02/18 | 1,075 | 1,077 | 1,060 | 1,071 | 75,800 |
| 2025/02/17 | 1,098 | 1,098 | 1,070 | 1,070 | 63,500 |
| 2025/02/14 | 1,093 | 1,099 | 1,080 | 1,088 | 90,100 |
| 2025/02/13 | 1,060 | 1,106 | 1,052 | 1,087 | 280,000 |
| 2025/02/12 | 1,072 | 1,076 | 1,065 | 1,075 | 114,600 |
| 2025/02/10 | 1,063 | 1,073 | 1,060 | 1,067 | 151,900 |
| 2025/02/07 | 1,058 | 1,069 | 1,057 | 1,061 | 95,100 |
| 2025/02/06 | 1,049 | 1,058 | 1,046 | 1,056 | 64,800 |
| 2025/02/05 | 1,046 | 1,053 | 1,043 | 1,045 | 76,600 |
| 2025/02/04 | 1,047 | 1,047 | 1,037 | 1,037 | 60,800 |
| 2025/02/03 | 1,051 | 1,051 | 1,037 | 1,038 | 81,900 |
| 2025/01/31 | 1,055 | 1,056 | 1,044 | 1,050 | 60,700 |
| 2025/01/30 | 1,050 | 1,055 | 1,041 | 1,055 | 107,300 |
| 2025/01/29 | 1,043 | 1,049 | 1,041 | 1,042 | 70,500 |
| 2025/01/28 | 1,042 | 1,052 | 1,040 | 1,042 | 117,000 |
| 2025/01/27 | 1,035 | 1,048 | 1,035 | 1,043 | 83,600 |
| 2025/01/24 | 1,036 | 1,043 | 1,033 | 1,033 | 75,000 |
| 2025/01/23 | 1,039 | 1,040 | 1,029 | 1,036 | 60,600 |
| 2025/01/22 | 1,021 | 1,033 | 1,020 | 1,033 | 55,600 |
| 2025/01/21 | 1,026 | 1,026 | 1,018 | 1,021 | 45,100 |
| 2025/01/20 | 1,011 | 1,022 | 1,010 | 1,019 | 61,700 |
| 2025/01/17 | 1,028 | 1,028 | 1,009 | 1,011 | 107,100 |
| 2025/01/16 | 1,032 | 1,036 | 1,019 | 1,028 | 93,900 |
| 2025/01/15 | 1,012 | 1,033 | 1,012 | 1,032 | 113,100 |
| 2025/01/14 | 1,020 | 1,021 | 1,005 | 1,009 | 172,600 |
| 2025/01/10 | 1,021 | 1,026 | 1,018 | 1,020 | 79,900 |
| 2025/01/09 | 1,031 | 1,031 | 1,018 | 1,018 | 187,400 |
| 2025/01/08 | 1,038 | 1,038 | 1,028 | 1,028 | 167,400 |
| 2025/01/07 | 1,051 | 1,051 | 1,038 | 1,038 | 127,700 |
| 2025/01/06 | 1,066 | 1,071 | 1,035 | 1,035 | 293,900 |