日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/28 1,061 1,073 1,054 1,063 70,200
2026/05/27 1,067 1,068 1,060 1,068 62,300
2026/05/26 1,072 1,078 1,068 1,068 38,400
2026/05/25 1,097 1,097 1,072 1,072 49,100
2026/05/22 1,086 1,098 1,081 1,096 35,200
2026/05/21 1,077 1,086 1,077 1,082 37,000
2026/05/20 1,086 1,089 1,071 1,078 60,700
2026/05/19 1,086 1,102 1,085 1,087 64,600
2026/05/18 1,087 1,088 1,071 1,082 68,600
2026/05/15 1,080 1,090 1,078 1,088 56,100
2026/05/14 1,092 1,092 1,058 1,084 125,600
2026/05/13 1,078 1,095 1,077 1,091 54,100
2026/05/12 1,081 1,089 1,078 1,078 33,800
2026/05/11 1,076 1,085 1,075 1,081 34,700
2026/05/08 1,090 1,090 1,075 1,077 57,700
2026/05/07 1,095 1,102 1,083 1,083 38,800
2026/05/01 1,087 1,091 1,076 1,088 38,800
2026/04/30 1,085 1,090 1,071 1,087 106,800
2026/04/28 1,075 1,086 1,070 1,086 69,700
2026/04/27 1,075 1,080 1,071 1,075 62,400
2026/04/24 1,088 1,093 1,079 1,079 53,900
2026/04/23 1,096 1,098 1,089 1,090 43,200
2026/04/22 1,107 1,111 1,095 1,096 68,600
2026/04/21 1,117 1,122 1,106 1,107 57,500
2026/04/20 1,120 1,127 1,114 1,114 47,600
2026/04/17 1,125 1,130 1,118 1,118 32,500
2026/04/16 1,128 1,133 1,124 1,125 41,700
2026/04/15 1,111 1,131 1,111 1,128 59,200
2026/04/14 1,120 1,126 1,107 1,110 74,500
2026/04/13 1,111 1,124 1,111 1,117 44,000
2026/04/10 1,140 1,144 1,113 1,118 107,200
2026/04/09 1,159 1,169 1,140 1,141 65,600
2026/04/08 1,160 1,162 1,153 1,159 76,400
2026/04/07 1,145 1,159 1,135 1,136 66,900
2026/04/06 1,152 1,157 1,143 1,150 62,600
2026/04/03 1,139 1,149 1,137 1,143 65,600
2026/03/27 1,194 1,214 1,190 1,210 460,600
2026/03/26 1,199 1,204 1,191 1,193 170,900
2026/03/25 1,190 1,200 1,190 1,197 128,700
2026/03/24 1,185 1,189 1,181 1,185 67,500
2026/03/23 1,174 1,180 1,166 1,170 110,800
2026/03/19 1,175 1,187 1,173 1,174 89,400
2026/03/18 1,178 1,184 1,176 1,181 69,000
2026/03/17 1,176 1,182 1,171 1,177 55,200
2026/03/16 1,180 1,184 1,163 1,166 96,100
2026/03/13 1,180 1,191 1,179 1,182 65,200
2026/03/12 1,194 1,194 1,175 1,184 80,900
2026/03/11 1,200 1,203 1,185 1,186 72,600
2026/03/10 1,211 1,214 1,192 1,192 111,100
2026/03/09 1,177 1,185 1,160 1,181 96,800
2026/03/06 1,201 1,202 1,184 1,194 92,700
2026/03/05 1,210 1,215 1,201 1,208 103,900
2026/03/04 1,180 1,183 1,156 1,168 155,300
2026/03/03 1,205 1,205 1,181 1,181 171,500
2026/03/02 1,211 1,219 1,196 1,207 170,000
2026/02/27 1,210 1,218 1,209 1,213 62,500
2026/02/26 1,211 1,221 1,206 1,207 105,700
2026/02/25 1,210 1,220 1,205 1,218 80,400
2026/02/24 1,210 1,220 1,193 1,210 104,800
2026/02/20 1,221 1,221 1,202 1,208 85,100
2026/02/19 1,242 1,242 1,224 1,228 109,500
2026/02/18 1,245 1,247 1,229 1,244 86,300
2026/02/17 1,236 1,249 1,232 1,233 72,200
2026/02/16 1,230 1,246 1,217 1,236 110,600
2026/02/13 1,223 1,229 1,205 1,214 106,200
2026/02/12 1,205 1,232 1,201 1,223 298,900
2026/02/10 1,164 1,176 1,161 1,168 94,500
2026/02/09 1,169 1,172 1,159 1,161 69,400
2026/02/06 1,154 1,155 1,140 1,152 59,500
2026/02/05 1,140 1,163 1,133 1,154 79,500
2026/02/04 1,122 1,139 1,120 1,132 72,500
2026/02/03 1,130 1,133 1,120 1,120 93,400
2026/02/02 1,140 1,148 1,131 1,136 83,200
2026/01/30 1,124 1,131 1,119 1,125 69,100
2026/01/29 1,120 1,127 1,108 1,124 82,100
2026/01/28 1,137 1,137 1,120 1,120 93,700
2026/01/27 1,145 1,148 1,136 1,139 87,100
2026/01/26 1,152 1,159 1,141 1,148 73,400
2026/01/23 1,158 1,163 1,152 1,153 65,800
2026/01/22 1,155 1,164 1,153 1,160 47,400
2026/01/21 1,170 1,170 1,147 1,150 83,400
2026/01/20 1,174 1,179 1,159 1,173 64,300
2026/01/19 1,192 1,193 1,168 1,168 75,000
2026/01/16 1,188 1,191 1,175 1,186 49,000
2026/01/15 1,170 1,189 1,168 1,188 56,200
2026/01/14 1,149 1,170 1,143 1,170 81,500
2026/01/13 1,162 1,167 1,144 1,146 105,500
2026/01/09 1,148 1,159 1,147 1,155 51,500
2026/01/08 1,155 1,155 1,147 1,148 53,600
2026/01/07 1,142 1,154 1,138 1,147 65,700
2026/01/06 1,145 1,150 1,144 1,145 82,600
2026/01/05 1,135 1,144 1,129 1,138 64,000

このページの先頭へ