安楽亭(7562)の株価時系列情報
安楽亭(7562)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 |
---|---|---|---|---|---|
2015/12/30 | 453 | 456 | 453 | 456 | 13,000 |
2015/12/29 | 450 | 452 | 450 | 452 | 7,000 |
2015/12/28 | 451 | 451 | 449 | 449 | 8,000 |
2015/12/25 | 448 | 453 | 447 | 449 | 23,000 |
2015/12/24 | 451 | 451 | 448 | 448 | 16,000 |
2015/12/22 | 451 | 453 | 450 | 452 | 18,000 |
2015/12/21 | 452 | 453 | 451 | 451 | 11,000 |
2015/12/18 | 454 | 454 | 453 | 453 | 12,000 |
2015/12/17 | 451 | 453 | 451 | 453 | 16,000 |
2015/12/16 | 452 | 452 | 451 | 451 | 13,000 |
2015/12/15 | 451 | 452 | 451 | 452 | 9,000 |
2015/12/14 | 450 | 451 | 450 | 451 | 15,000 |
2015/12/11 | 448 | 452 | 448 | 452 | 6,000 |
2015/12/10 | 452 | 452 | 448 | 450 | 23,000 |
2015/12/09 | 452 | 453 | 452 | 452 | 5,000 |
2015/12/08 | 453 | 454 | 452 | 454 | 11,000 |
2015/12/07 | 455 | 457 | 454 | 454 | 12,000 |
2015/12/04 | 456 | 456 | 455 | 455 | 12,000 |
2015/12/03 | 458 | 458 | 456 | 456 | 8,000 |
2015/12/02 | 460 | 460 | 458 | 458 | 11,000 |
2015/12/01 | 459 | 460 | 458 | 459 | 18,000 |
2015/11/30 | 455 | 459 | 455 | 457 | 17,000 |
2015/11/27 | 453 | 455 | 453 | 455 | 5,000 |
2015/11/26 | 456 | 456 | 453 | 453 | 14,000 |
2015/11/25 | 454 | 455 | 454 | 454 | 12,000 |
2015/11/24 | 454 | 455 | 453 | 454 | 16,000 |
2015/11/20 | 452 | 452 | 452 | 452 | 3,000 |
2015/11/19 | 451 | 454 | 451 | 453 | 15,000 |
2015/11/18 | 453 | 453 | 451 | 451 | 13,000 |
2015/11/17 | 453 | 453 | 449 | 452 | 13,000 |
2015/11/16 | 452 | 452 | 450 | 452 | 8,000 |
2015/11/13 | 451 | 454 | 450 | 453 | 18,000 |
2015/11/12 | 452 | 455 | 450 | 450 | 17,000 |
2015/11/11 | 451 | 451 | 449 | 451 | 9,000 |
2015/11/10 | 450 | 451 | 449 | 451 | 9,000 |
2015/11/09 | 447 | 450 | 447 | 450 | 17,000 |
2015/11/06 | 446 | 447 | 446 | 447 | 3,000 |
2015/11/05 | 450 | 450 | 445 | 446 | 12,000 |
2015/11/04 | 449 | 450 | 447 | 448 | 13,000 |
2015/11/02 | 449 | 449 | 446 | 447 | 6,000 |
2015/10/30 | 446 | 447 | 445 | 447 | 8,000 |
2015/10/29 | 446 | 449 | 446 | 447 | 5,000 |
2015/10/28 | 452 | 452 | 446 | 446 | 6,000 |
2015/10/27 | 450 | 453 | 447 | 448 | 5,000 |
2015/10/26 | 449 | 449 | 444 | 449 | 7,000 |
2015/10/23 | 444 | 446 | 444 | 445 | 4,000 |
2015/10/22 | 444 | 446 | 444 | 444 | 7,000 |
2015/10/21 | 446 | 447 | 445 | 446 | 9,000 |
2015/10/20 | 451 | 451 | 447 | 447 | 5,000 |
2015/10/19 | 451 | 451 | 450 | 450 | 6,000 |
2015/10/16 | 450 | 451 | 450 | 451 | 6,000 |
2015/10/15 | 450 | 450 | 450 | 450 | 1,000 |
2015/10/14 | 450 | 456 | 447 | 448 | 21,000 |
2015/10/13 | 449 | 452 | 449 | 450 | 14,000 |
2015/10/09 | 448 | 449 | 447 | 449 | 8,000 |
2015/10/08 | 448 | 449 | 447 | 449 | 8,000 |
2015/10/07 | 445 | 448 | 445 | 448 | 3,000 |
2015/10/06 | 447 | 447 | 444 | 445 | 15,000 |
2015/10/05 | 444 | 448 | 444 | 448 | 13,000 |
2015/10/02 | 444 | 444 | 440 | 444 | 4,000 |
2015/10/01 | 440 | 445 | 438 | 438 | 12,000 |
2015/09/30 | 440 | 442 | 437 | 437 | 7,000 |
2015/09/29 | 443 | 444 | 433 | 433 | 36,000 |
2015/09/28 | 445 | 445 | 442 | 444 | 47,000 |
2015/09/25 | 467 | 470 | 465 | 465 | 106,000 |
2015/09/24 | 464 | 470 | 462 | 470 | 54,000 |
2015/09/18 | 465 | 465 | 460 | 464 | 19,000 |
2015/09/17 | 459 | 464 | 458 | 458 | 26,000 |
2015/09/16 | 460 | 462 | 458 | 458 | 12,000 |
2015/09/15 | 456 | 460 | 456 | 460 | 9,000 |
2015/09/14 | 458 | 459 | 454 | 456 | 12,000 |
2015/09/11 | 451 | 458 | 451 | 458 | 12,000 |
2015/09/10 | 451 | 451 | 447 | 449 | 5,000 |
2015/09/09 | 453 | 453 | 445 | 452 | 17,000 |
2015/09/08 | 450 | 453 | 444 | 444 | 24,000 |
2015/09/07 | 453 | 453 | 447 | 449 | 29,000 |
2015/09/04 | 462 | 462 | 456 | 456 | 15,000 |
2015/09/03 | 457 | 464 | 455 | 457 | 19,000 |
2015/09/02 | 459 | 460 | 450 | 459 | 32,000 |
2015/09/01 | 464 | 465 | 460 | 464 | 25,000 |
2015/08/31 | 470 | 470 | 465 | 465 | 15,000 |
2015/08/28 | 466 | 469 | 465 | 467 | 14,000 |
2015/08/27 | 460 | 465 | 451 | 458 | 27,000 |
2015/08/26 | 430 | 455 | 430 | 455 | 34,000 |
2015/08/25 | 400 | 449 | 400 | 436 | 96,000 |
2015/08/24 | 460 | 460 | 436 | 438 | 72,000 |
2015/08/21 | 464 | 473 | 463 | 464 | 30,000 |
2015/08/20 | 475 | 477 | 469 | 469 | 36,000 |
2015/08/19 | 475 | 478 | 475 | 478 | 16,000 |
2015/08/18 | 477 | 478 | 475 | 478 | 14,000 |
2015/08/17 | 471 | 476 | 471 | 476 | 20,000 |
2015/08/14 | 470 | 472 | 465 | 470 | 16,000 |
2015/08/13 | 466 | 470 | 465 | 469 | 19,000 |
2015/08/12 | 470 | 473 | 468 | 468 | 32,000 |
2015/08/11 | 472 | 475 | 471 | 472 | 22,000 |
2015/08/10 | 473 | 476 | 472 | 472 | 20,000 |
2015/08/07 | 478 | 479 | 476 | 476 | 8,000 |
2015/08/06 | 474 | 478 | 474 | 478 | 10,000 |
2015/08/05 | 479 | 480 | 473 | 474 | 18,000 |
2015/08/04 | 480 | 480 | 477 | 477 | 9,000 |
2015/08/03 | 481 | 481 | 479 | 480 | 6,000 |
2015/07/31 | 480 | 480 | 477 | 480 | 17,000 |
2015/07/30 | 476 | 478 | 475 | 478 | 8,000 |
2015/07/29 | 479 | 479 | 475 | 476 | 8,000 |
2015/07/28 | 479 | 482 | 462 | 472 | 30,000 |
2015/07/27 | 485 | 485 | 480 | 480 | 18,000 |
2015/07/24 | 484 | 486 | 484 | 484 | 17,000 |
2015/07/23 | 477 | 494 | 475 | 484 | 45,000 |
2015/07/22 | 468 | 475 | 468 | 472 | 33,000 |
2015/07/21 | 465 | 468 | 464 | 468 | 39,000 |
2015/07/17 | 464 | 464 | 463 | 464 | 14,000 |
2015/07/16 | 462 | 463 | 461 | 463 | 14,000 |
2015/07/15 | 462 | 462 | 461 | 462 | 8,000 |
2015/07/14 | 460 | 462 | 459 | 462 | 17,000 |
2015/07/13 | 453 | 459 | 453 | 457 | 14,000 |
2015/07/10 | 456 | 456 | 454 | 456 | 15,000 |
2015/07/09 | 450 | 455 | 444 | 455 | 55,000 |
2015/07/08 | 462 | 463 | 455 | 456 | 34,000 |
2015/07/07 | 460 | 462 | 460 | 462 | 11,000 |
2015/07/06 | 461 | 462 | 459 | 460 | 21,000 |
2015/07/03 | 461 | 461 | 459 | 461 | 23,000 |
2015/07/02 | 459 | 462 | 459 | 462 | 12,000 |
2015/07/01 | 456 | 459 | 455 | 459 | 31,000 |
2015/06/30 | 458 | 458 | 456 | 457 | 24,000 |
2015/06/29 | 460 | 460 | 458 | 458 | 35,000 |
2015/06/26 | 464 | 464 | 463 | 463 | 12,000 |
2015/06/25 | 463 | 463 | 461 | 462 | 8,000 |
2015/06/24 | 460 | 463 | 460 | 463 | 23,000 |
2015/06/23 | 458 | 460 | 458 | 460 | 19,000 |
2015/06/22 | 459 | 459 | 457 | 459 | 18,000 |
2015/06/19 | 457 | 459 | 457 | 458 | 8,000 |
2015/06/18 | 460 | 460 | 457 | 457 | 14,000 |
2015/06/17 | 459 | 460 | 458 | 460 | 5,000 |
2015/06/16 | 460 | 461 | 459 | 459 | 11,000 |
2015/06/15 | 459 | 459 | 458 | 459 | 9,000 |
2015/06/12 | 459 | 460 | 458 | 460 | 18,000 |
2015/06/11 | 458 | 459 | 458 | 459 | 9,000 |
2015/06/10 | 457 | 460 | 457 | 460 | 8,000 |
2015/06/09 | 460 | 460 | 457 | 457 | 10,000 |
2015/06/08 | 456 | 459 | 456 | 459 | 26,000 |
2015/06/05 | 458 | 458 | 456 | 456 | 13,000 |
2015/06/04 | 457 | 458 | 456 | 458 | 12,000 |
2015/06/03 | 458 | 458 | 458 | 458 | 6,000 |
2015/06/02 | 457 | 459 | 457 | 459 | 8,000 |
2015/06/01 | 457 | 458 | 457 | 457 | 9,000 |
2015/05/29 | 458 | 459 | 457 | 458 | 10,000 |
2015/05/28 | 460 | 460 | 457 | 458 | 24,000 |
2015/05/27 | 458 | 460 | 458 | 460 | 6,000 |
2015/05/26 | 457 | 458 | 457 | 458 | 5,000 |
2015/05/25 | 459 | 459 | 457 | 457 | 13,000 |
2015/05/22 | 460 | 462 | 460 | 461 | 11,000 |
2015/05/21 | 462 | 463 | 461 | 461 | 12,000 |
2015/05/20 | 462 | 462 | 456 | 459 | 22,000 |
2015/05/19 | 465 | 465 | 463 | 463 | 20,000 |
2015/05/18 | 460 | 464 | 459 | 464 | 30,000 |
2015/05/15 | 455 | 458 | 455 | 458 | 17,000 |
2015/05/14 | 454 | 455 | 454 | 454 | 5,000 |
2015/05/13 | 450 | 456 | 450 | 452 | 34,000 |
2015/05/12 | 449 | 450 | 448 | 449 | 21,000 |
2015/05/11 | 448 | 449 | 447 | 448 | 16,000 |
2015/05/08 | 447 | 448 | 447 | 448 | 4,000 |
2015/05/07 | 448 | 448 | 446 | 448 | 10,000 |
2015/05/01 | 447 | 448 | 446 | 448 | 12,000 |
2015/04/30 | 445 | 448 | 445 | 448 | 16,000 |
2015/04/28 | 447 | 447 | 445 | 445 | 9,000 |
2015/04/27 | 447 | 447 | 445 | 447 | 11,000 |
2015/04/24 | 445 | 446 | 445 | 445 | 11,000 |
2015/04/23 | 446 | 446 | 445 | 445 | 10,000 |
2015/04/22 | 447 | 447 | 446 | 446 | 12,000 |
2015/04/21 | 447 | 447 | 445 | 446 | 19,000 |
2015/04/20 | 446 | 446 | 445 | 446 | 10,000 |
2015/04/17 | 445 | 445 | 443 | 445 | 20,000 |
2015/04/16 | 445 | 445 | 445 | 445 | 5,000 |
2015/04/15 | 446 | 446 | 445 | 445 | 11,000 |
2015/04/14 | 446 | 447 | 446 | 446 | 13,000 |
2015/04/13 | 447 | 448 | 446 | 446 | 19,000 |
2015/04/10 | 446 | 446 | 445 | 446 | 13,000 |
2015/04/09 | 446 | 448 | 446 | 446 | 14,000 |
2015/04/08 | 443 | 447 | 442 | 447 | 23,000 |
2015/04/07 | 442 | 444 | 442 | 442 | 18,000 |
2015/04/06 | 438 | 442 | 436 | 442 | 40,000 |
2015/04/03 | 434 | 437 | 434 | 434 | 23,000 |
2015/04/02 | 436 | 437 | 434 | 434 | 23,000 |
2015/04/01 | 436 | 436 | 435 | 436 | 16,000 |
2015/03/31 | 436 | 437 | 436 | 436 | 13,000 |
2015/03/30 | 440 | 440 | 431 | 436 | 36,000 |
2015/03/27 | 449 | 449 | 440 | 442 | 123,000 |
2015/03/26 | 465 | 467 | 459 | 466 | 83,000 |
2015/03/25 | 464 | 467 | 464 | 465 | 45,000 |
2015/03/24 | 468 | 468 | 465 | 467 | 35,000 |
2015/03/23 | 468 | 469 | 467 | 468 | 41,000 |
2015/03/20 | 468 | 469 | 466 | 468 | 23,000 |
2015/03/19 | 465 | 468 | 464 | 468 | 27,000 |
2015/03/18 | 460 | 465 | 460 | 465 | 30,000 |
2015/03/17 | 460 | 460 | 458 | 458 | 18,000 |
2015/03/16 | 455 | 460 | 452 | 460 | 54,000 |
2015/03/13 | 452 | 453 | 450 | 452 | 13,000 |
2015/03/12 | 448 | 452 | 448 | 452 | 30,000 |
2015/03/11 | 447 | 449 | 447 | 448 | 16,000 |
2015/03/10 | 448 | 449 | 447 | 449 | 21,000 |
2015/03/09 | 449 | 449 | 447 | 447 | 28,000 |
2015/03/06 | 448 | 448 | 447 | 447 | 14,000 |
2015/03/05 | 447 | 448 | 446 | 448 | 17,000 |
2015/03/04 | 447 | 448 | 446 | 448 | 27,000 |
2015/03/03 | 449 | 449 | 446 | 449 | 28,000 |
2015/03/02 | 440 | 448 | 439 | 446 | 45,000 |
2015/02/27 | 436 | 439 | 436 | 439 | 18,000 |
2015/02/26 | 434 | 436 | 434 | 436 | 12,000 |
2015/02/25 | 433 | 435 | 432 | 434 | 26,000 |
2015/02/24 | 430 | 434 | 429 | 433 | 20,000 |
2015/02/23 | 429 | 432 | 429 | 432 | 33,000 |
2015/02/20 | 429 | 429 | 427 | 429 | 17,000 |
2015/02/19 | 428 | 430 | 428 | 428 | 12,000 |
2015/02/18 | 428 | 429 | 427 | 429 | 17,000 |
2015/02/17 | 429 | 430 | 426 | 426 | 31,000 |
2015/02/16 | 427 | 429 | 426 | 429 | 17,000 |
2015/02/13 | 426 | 426 | 425 | 426 | 11,000 |
2015/02/12 | 427 | 427 | 426 | 427 | 10,000 |
2015/02/10 | 425 | 426 | 423 | 425 | 13,000 |
2015/02/09 | 427 | 427 | 423 | 425 | 34,000 |
2015/02/06 | 427 | 428 | 427 | 427 | 10,000 |
2015/02/05 | 428 | 429 | 427 | 428 | 13,000 |
2015/02/04 | 428 | 430 | 428 | 428 | 12,000 |
2015/02/03 | 429 | 430 | 427 | 428 | 19,000 |
2015/02/02 | 428 | 429 | 428 | 428 | 7,000 |
2015/01/30 | 428 | 429 | 427 | 429 | 16,000 |
2015/01/29 | 426 | 427 | 425 | 427 | 10,000 |
2015/01/28 | 424 | 426 | 423 | 426 | 21,000 |
2015/01/27 | 424 | 425 | 423 | 425 | 19,000 |
2015/01/26 | 421 | 423 | 421 | 423 | 17,000 |
2015/01/23 | 421 | 421 | 421 | 421 | 9,000 |
2015/01/22 | 420 | 422 | 420 | 422 | 11,000 |
2015/01/21 | 421 | 422 | 420 | 422 | 14,000 |
2015/01/20 | 422 | 422 | 421 | 422 | 10,000 |
2015/01/19 | 423 | 423 | 421 | 421 | 8,000 |
2015/01/16 | 421 | 422 | 420 | 422 | 25,000 |
2015/01/15 | 422 | 423 | 420 | 421 | 18,000 |
2015/01/14 | 420 | 423 | 420 | 423 | 12,000 |
2015/01/13 | 419 | 422 | 419 | 421 | 15,000 |
2015/01/09 | 421 | 422 | 421 | 421 | 27,000 |
2015/01/08 | 418 | 420 | 418 | 420 | 14,000 |
2015/01/07 | 420 | 420 | 417 | 417 | 14,000 |
2015/01/06 | 419 | 419 | 418 | 418 | 19,000 |
2015/01/05 | 419 | 420 | 418 | 419 | 11,000 |