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 |
|---|---|---|---|---|---|
| 2024/12/30 | 6,890 | 6,910 | 6,870 | 6,890 | 1,400 |
| 2024/12/27 | 6,840 | 6,910 | 6,820 | 6,860 | 2,400 |
| 2024/12/26 | 6,830 | 6,830 | 6,800 | 6,810 | 6,100 |
| 2024/12/25 | 6,840 | 6,840 | 6,820 | 6,820 | 2,200 |
| 2024/12/24 | 6,840 | 6,850 | 6,810 | 6,830 | 2,500 |
| 2024/12/23 | 6,860 | 6,860 | 6,840 | 6,840 | 2,400 |
| 2024/12/20 | 6,860 | 6,860 | 6,850 | 6,860 | 1,000 |
| 2024/12/19 | 6,850 | 6,910 | 6,850 | 6,850 | 2,300 |
| 2024/12/18 | 6,900 | 6,900 | 6,860 | 6,860 | 1,700 |
| 2024/12/17 | 6,890 | 6,910 | 6,870 | 6,880 | 2,100 |
| 2024/12/16 | 6,910 | 6,910 | 6,890 | 6,890 | 2,400 |
| 2024/12/13 | 6,910 | 6,920 | 6,900 | 6,900 | 1,300 |
| 2024/12/12 | 6,910 | 6,920 | 6,900 | 6,900 | 2,800 |
| 2024/12/11 | 6,920 | 6,930 | 6,910 | 6,910 | 2,400 |
| 2024/12/10 | 6,940 | 6,940 | 6,920 | 6,920 | 1,400 |
| 2024/12/09 | 6,950 | 6,950 | 6,930 | 6,930 | 1,300 |
| 2024/12/06 | 6,940 | 6,940 | 6,920 | 6,940 | 800 |
| 2024/12/05 | 6,960 | 6,960 | 6,920 | 6,920 | 2,000 |
| 2024/12/04 | 6,940 | 6,960 | 6,940 | 6,940 | 700 |
| 2024/12/03 | 6,950 | 6,960 | 6,930 | 6,960 | 800 |
| 2024/12/02 | 6,940 | 6,940 | 6,930 | 6,940 | 800 |
| 2024/11/29 | 6,940 | 6,940 | 6,920 | 6,940 | 700 |
| 2024/11/28 | 6,930 | 6,940 | 6,920 | 6,940 | 700 |
| 2024/11/27 | 6,930 | 6,940 | 6,910 | 6,930 | 2,900 |
| 2024/11/26 | 6,930 | 6,940 | 6,930 | 6,940 | 600 |
| 2024/11/25 | 6,920 | 6,960 | 6,920 | 6,930 | 1,500 |
| 2024/11/22 | 6,940 | 6,940 | 6,920 | 6,920 | 700 |
| 2024/11/21 | 6,950 | 6,950 | 6,930 | 6,940 | 1,200 |
| 2024/11/20 | 6,930 | 6,960 | 6,930 | 6,930 | 2,200 |
| 2024/11/19 | 6,950 | 6,960 | 6,940 | 6,940 | 700 |
| 2024/11/18 | 6,950 | 6,970 | 6,940 | 6,940 | 1,000 |
| 2024/11/15 | 6,970 | 6,970 | 6,940 | 6,940 | 1,400 |
| 2024/11/14 | 6,960 | 6,970 | 6,960 | 6,970 | 400 |
| 2024/11/13 | 6,940 | 6,940 | 6,940 | 6,940 | 500 |
| 2024/11/12 | 6,960 | 6,960 | 6,950 | 6,950 | 800 |
| 2024/11/11 | 6,950 | 6,970 | 6,930 | 6,970 | 900 |
| 2024/11/08 | 6,940 | 6,950 | 6,930 | 6,950 | 700 |
| 2024/11/07 | 6,930 | 6,950 | 6,930 | 6,940 | 800 |
| 2024/11/06 | 6,940 | 6,980 | 6,930 | 6,940 | 1,200 |
| 2024/11/05 | 6,980 | 6,980 | 6,940 | 6,940 | 1,300 |
| 2024/11/01 | 6,970 | 6,970 | 6,950 | 6,970 | 700 |
| 2024/10/31 | 6,970 | 6,970 | 6,950 | 6,970 | 400 |
| 2024/10/30 | 6,980 | 6,980 | 6,950 | 6,970 | 700 |
| 2024/10/29 | 6,950 | 6,980 | 6,940 | 6,980 | 700 |
| 2024/10/28 | 6,950 | 6,960 | 6,930 | 6,960 | 1,500 |
| 2024/10/25 | 6,940 | 6,950 | 6,930 | 6,950 | 1,900 |
| 2024/10/24 | 6,950 | 6,950 | 6,940 | 6,940 | 500 |
| 2024/10/23 | 6,940 | 6,950 | 6,940 | 6,940 | 1,100 |
| 2024/10/22 | 6,950 | 6,960 | 6,940 | 6,940 | 1,400 |
| 2024/10/21 | 6,960 | 6,960 | 6,950 | 6,950 | 800 |
| 2024/10/18 | 6,960 | 6,990 | 6,960 | 6,960 | 1,200 |
| 2024/10/17 | 6,970 | 6,980 | 6,970 | 6,970 | 500 |
| 2024/10/16 | 6,980 | 6,980 | 6,960 | 6,970 | 600 |
| 2024/10/15 | 6,970 | 6,970 | 6,950 | 6,970 | 900 |
| 2024/10/11 | 6,960 | 6,970 | 6,950 | 6,950 | 1,200 |
| 2024/10/10 | 6,970 | 6,980 | 6,950 | 6,960 | 1,000 |
| 2024/10/09 | 6,950 | 6,970 | 6,950 | 6,970 | 400 |
| 2024/10/08 | 6,960 | 6,970 | 6,940 | 6,950 | 2,400 |
| 2024/10/07 | 6,960 | 6,980 | 6,950 | 6,950 | 1,600 |
| 2024/10/04 | 6,970 | 6,970 | 6,950 | 6,970 | 1,700 |
| 2024/10/03 | 6,980 | 6,990 | 6,950 | 6,980 | 2,800 |
| 2024/10/02 | 7,000 | 7,000 | 6,960 | 6,970 | 2,000 |
| 2024/10/01 | 6,990 | 6,990 | 6,970 | 6,990 | 2,300 |
| 2024/09/30 | 6,990 | 7,010 | 6,960 | 6,990 | 3,700 |
| 2024/09/27 | 7,010 | 7,040 | 6,990 | 7,020 | 9,000 |
| 2024/09/26 | 7,200 | 7,240 | 7,190 | 7,220 | 8,900 |
| 2024/09/25 | 7,200 | 7,210 | 7,180 | 7,200 | 3,700 |
| 2024/09/24 | 7,200 | 7,200 | 7,170 | 7,200 | 5,300 |
| 2024/09/20 | 7,110 | 7,180 | 7,110 | 7,180 | 3,500 |
| 2024/09/19 | 7,080 | 7,110 | 7,080 | 7,110 | 3,900 |
| 2024/09/18 | 7,070 | 7,090 | 7,070 | 7,090 | 1,300 |
| 2024/09/17 | 7,060 | 7,090 | 7,060 | 7,070 | 1,300 |
| 2024/09/13 | 7,070 | 7,090 | 7,070 | 7,090 | 1,400 |
| 2024/09/12 | 7,070 | 7,070 | 7,070 | 7,070 | 1,500 |
| 2024/09/11 | 7,080 | 7,090 | 7,070 | 7,070 | 1,500 |
| 2024/09/10 | 7,090 | 7,110 | 7,080 | 7,080 | 1,900 |
| 2024/09/09 | 7,070 | 7,090 | 7,050 | 7,090 | 3,200 |
| 2024/09/06 | 7,100 | 7,100 | 7,080 | 7,080 | 1,400 |
| 2024/09/05 | 7,080 | 7,100 | 7,080 | 7,100 | 900 |
| 2024/09/04 | 7,080 | 7,100 | 7,070 | 7,080 | 2,300 |
| 2024/09/03 | 7,090 | 7,100 | 7,080 | 7,090 | 1,600 |
| 2024/09/02 | 7,080 | 7,090 | 7,070 | 7,080 | 1,600 |
| 2024/08/30 | 7,080 | 7,080 | 7,060 | 7,070 | 1,900 |
| 2024/08/29 | 7,060 | 7,100 | 7,060 | 7,100 | 1,800 |
| 2024/08/28 | 7,060 | 7,080 | 7,050 | 7,070 | 1,900 |
| 2024/08/27 | 7,050 | 7,090 | 7,050 | 7,070 | 1,000 |
| 2024/08/26 | 7,100 | 7,120 | 7,050 | 7,070 | 3,500 |
| 2024/08/23 | 7,080 | 7,100 | 7,080 | 7,100 | 800 |
| 2024/08/22 | 7,100 | 7,100 | 7,070 | 7,100 | 600 |
| 2024/08/21 | 7,100 | 7,110 | 7,080 | 7,080 | 700 |
| 2024/08/20 | 7,120 | 7,120 | 7,080 | 7,110 | 1,500 |
| 2024/08/19 | 7,110 | 7,120 | 7,090 | 7,100 | 1,400 |
| 2024/08/16 | 7,080 | 7,130 | 7,080 | 7,100 | 1,900 |
| 2024/08/15 | 7,090 | 7,120 | 7,070 | 7,080 | 1,100 |
| 2024/08/14 | 7,130 | 7,130 | 7,010 | 7,090 | 1,800 |
| 2024/08/13 | 7,040 | 7,120 | 7,010 | 7,120 | 2,000 |
| 2024/08/09 | 6,970 | 6,990 | 6,950 | 6,980 | 700 |
| 2024/08/08 | 6,890 | 6,970 | 6,890 | 6,970 | 900 |
| 2024/08/07 | 6,820 | 6,900 | 6,760 | 6,890 | 2,200 |
| 2024/08/06 | 6,700 | 7,000 | 6,700 | 6,730 | 5,400 |
| 2024/08/05 | 6,970 | 6,970 | 6,000 | 6,200 | 12,100 |
| 2024/08/02 | 7,060 | 7,120 | 7,010 | 7,040 | 3,400 |
| 2024/08/01 | 7,170 | 7,170 | 7,130 | 7,130 | 900 |
| 2024/07/31 | 7,140 | 7,150 | 7,110 | 7,140 | 1,600 |
| 2024/07/30 | 7,100 | 7,140 | 7,090 | 7,130 | 600 |
| 2024/07/29 | 7,020 | 7,120 | 7,020 | 7,100 | 800 |
| 2024/07/26 | 7,050 | 7,060 | 6,950 | 7,020 | 4,300 |
| 2024/07/25 | 7,110 | 7,120 | 7,090 | 7,090 | 1,300 |
| 2024/07/24 | 7,140 | 7,160 | 7,110 | 7,110 | 1,200 |
| 2024/07/23 | 7,160 | 7,160 | 7,140 | 7,150 | 1,600 |
| 2024/07/22 | 7,170 | 7,190 | 7,160 | 7,160 | 1,100 |
| 2024/07/19 | 7,160 | 7,180 | 7,160 | 7,180 | 800 |
| 2024/07/18 | 7,190 | 7,190 | 7,160 | 7,160 | 1,000 |
| 2024/07/17 | 7,180 | 7,190 | 7,150 | 7,190 | 1,600 |
| 2024/07/16 | 7,170 | 7,180 | 7,150 | 7,170 | 900 |
| 2024/07/12 | 7,190 | 7,190 | 7,170 | 7,170 | 600 |
| 2024/07/11 | 7,180 | 7,190 | 7,180 | 7,190 | 400 |
| 2024/07/10 | 7,180 | 7,200 | 7,170 | 7,200 | 1,100 |
| 2024/07/09 | 7,170 | 7,200 | 7,160 | 7,180 | 800 |
| 2024/07/08 | 7,210 | 7,210 | 7,170 | 7,170 | 1,000 |
| 2024/07/05 | 7,210 | 7,220 | 7,190 | 7,210 | 2,200 |
| 2024/07/04 | 7,180 | 7,190 | 7,150 | 7,190 | 1,600 |
| 2024/07/03 | 7,170 | 7,170 | 7,150 | 7,150 | 1,900 |
| 2024/07/02 | 7,140 | 7,150 | 7,130 | 7,150 | 1,500 |
| 2024/07/01 | 7,120 | 7,130 | 7,110 | 7,120 | 1,700 |
| 2024/06/28 | 7,080 | 7,110 | 7,080 | 7,110 | 1,100 |
| 2024/06/27 | 7,100 | 7,100 | 7,080 | 7,080 | 800 |
| 2024/06/26 | 7,090 | 7,100 | 7,060 | 7,100 | 1,600 |
| 2024/06/25 | 7,110 | 7,110 | 7,060 | 7,060 | 1,200 |
| 2024/06/24 | 7,090 | 7,120 | 7,090 | 7,100 | 1,600 |
| 2024/06/21 | 7,070 | 7,100 | 7,050 | 7,070 | 2,600 |
| 2024/06/20 | 7,070 | 7,070 | 7,060 | 7,060 | 800 |
| 2024/06/19 | 7,060 | 7,060 | 7,040 | 7,050 | 1,100 |
| 2024/06/18 | 7,040 | 7,040 | 7,020 | 7,040 | 900 |
| 2024/06/17 | 7,030 | 7,030 | 7,010 | 7,030 | 1,000 |
| 2024/06/14 | 7,030 | 7,030 | 7,010 | 7,020 | 1,100 |
| 2024/06/13 | 7,010 | 7,030 | 7,000 | 7,030 | 500 |
| 2024/06/12 | 7,030 | 7,030 | 7,010 | 7,010 | 1,300 |
| 2024/06/11 | 7,030 | 7,030 | 7,020 | 7,030 | 900 |
| 2024/06/10 | 7,020 | 7,030 | 7,010 | 7,030 | 1,400 |
| 2024/06/07 | 7,010 | 7,020 | 7,010 | 7,020 | 300 |
| 2024/06/06 | 7,010 | 7,030 | 7,010 | 7,030 | 1,000 |
| 2024/06/05 | 7,010 | 7,020 | 7,000 | 7,020 | 1,200 |
| 2024/06/04 | 7,020 | 7,020 | 7,010 | 7,010 | 1,400 |
| 2024/06/03 | 7,010 | 7,020 | 7,000 | 7,010 | 1,100 |
| 2024/05/31 | 7,000 | 7,010 | 7,000 | 7,000 | 800 |
| 2024/05/30 | 6,970 | 6,990 | 6,970 | 6,990 | 600 |
| 2024/05/29 | 7,010 | 7,010 | 6,970 | 6,970 | 2,500 |
| 2024/05/28 | 6,980 | 7,010 | 6,980 | 7,010 | 1,100 |
| 2024/05/27 | 6,990 | 7,010 | 6,980 | 7,000 | 800 |
| 2024/05/24 | 7,000 | 7,000 | 6,980 | 7,000 | 1,700 |
| 2024/05/23 | 7,000 | 7,000 | 6,990 | 7,000 | 300 |
| 2024/05/22 | 7,020 | 7,020 | 6,990 | 7,020 | 700 |
| 2024/05/21 | 7,000 | 7,020 | 6,990 | 7,020 | 1,200 |
| 2024/05/20 | 7,020 | 7,020 | 7,000 | 7,000 | 400 |
| 2024/05/17 | 7,010 | 7,010 | 6,990 | 7,010 | 1,100 |
| 2024/05/16 | 6,990 | 6,990 | 6,970 | 6,980 | 1,800 |
| 2024/05/15 | 7,020 | 7,050 | 6,970 | 7,020 | 5,900 |
| 2024/05/14 | 7,090 | 7,090 | 7,030 | 7,070 | 4,200 |
| 2024/05/13 | 7,020 | 7,030 | 7,000 | 7,020 | 900 |
| 2024/05/10 | 7,000 | 7,010 | 7,000 | 7,000 | 1,200 |
| 2024/05/09 | 7,020 | 7,020 | 7,010 | 7,010 | 600 |
| 2024/05/08 | 7,050 | 7,050 | 7,010 | 7,020 | 600 |
| 2024/05/07 | 7,020 | 7,020 | 7,020 | 7,020 | 600 |
| 2024/05/02 | 7,020 | 7,020 | 7,000 | 7,000 | 400 |
| 2024/05/01 | 7,020 | 7,020 | 7,010 | 7,010 | 1,200 |
| 2024/04/30 | 7,010 | 7,010 | 6,990 | 7,000 | 600 |
| 2024/04/26 | 6,990 | 7,000 | 6,990 | 6,990 | 500 |
| 2024/04/25 | 7,000 | 7,010 | 6,980 | 7,010 | 1,500 |
| 2024/04/24 | 7,000 | 7,000 | 6,980 | 7,000 | 500 |
| 2024/04/23 | 7,000 | 7,020 | 6,990 | 7,020 | 700 |
| 2024/04/22 | 7,000 | 7,010 | 6,990 | 7,000 | 800 |
| 2024/04/19 | 7,000 | 7,010 | 6,970 | 6,970 | 4,000 |
| 2024/04/18 | 7,020 | 7,020 | 6,990 | 7,000 | 1,200 |
| 2024/04/17 | 7,010 | 7,010 | 6,990 | 7,000 | 1,700 |
| 2024/04/16 | 7,040 | 7,040 | 7,000 | 7,000 | 1,700 |
| 2024/04/15 | 7,010 | 7,050 | 7,000 | 7,020 | 1,100 |
| 2024/04/12 | 7,010 | 7,010 | 7,000 | 7,010 | 1,000 |
| 2024/04/11 | 7,050 | 7,050 | 7,010 | 7,010 | 1,000 |
| 2024/04/10 | 7,050 | 7,070 | 7,040 | 7,050 | 600 |
| 2024/04/09 | 7,060 | 7,080 | 7,020 | 7,060 | 800 |
| 2024/04/08 | 7,020 | 7,080 | 7,000 | 7,060 | 1,200 |
| 2024/04/05 | 7,000 | 7,010 | 6,990 | 7,000 | 2,900 |
| 2024/04/04 | 7,030 | 7,030 | 7,000 | 7,000 | 900 |
| 2024/04/03 | 7,010 | 7,020 | 7,000 | 7,010 | 2,400 |
| 2024/04/02 | 7,050 | 7,050 | 7,010 | 7,010 | 2,500 |
| 2024/04/01 | 7,070 | 7,070 | 7,040 | 7,050 | 2,600 |
| 2024/03/29 | 7,060 | 7,110 | 7,060 | 7,080 | 1,800 |
| 2024/03/28 | 7,020 | 7,130 | 7,010 | 7,060 | 8,800 |
| 2024/03/27 | 7,260 | 7,340 | 7,260 | 7,280 | 13,000 |
| 2024/03/26 | 7,310 | 7,350 | 7,300 | 7,350 | 4,400 |
| 2024/03/25 | 7,220 | 7,300 | 7,210 | 7,300 | 7,000 |
| 2024/03/22 | 7,220 | 7,220 | 7,200 | 7,210 | 4,200 |
| 2024/03/21 | 7,220 | 7,230 | 7,200 | 7,220 | 3,400 |
| 2024/03/19 | 7,220 | 7,220 | 7,200 | 7,210 | 2,600 |
| 2024/03/18 | 7,220 | 7,220 | 7,210 | 7,220 | 2,300 |
| 2024/03/15 | 7,210 | 7,220 | 7,210 | 7,220 | 1,000 |
| 2024/03/14 | 7,210 | 7,220 | 7,200 | 7,220 | 1,700 |
| 2024/03/13 | 7,210 | 7,230 | 7,200 | 7,210 | 2,700 |
| 2024/03/12 | 7,210 | 7,220 | 7,200 | 7,210 | 1,800 |
| 2024/03/11 | 7,220 | 7,230 | 7,220 | 7,220 | 1,800 |
| 2024/03/08 | 7,230 | 7,240 | 7,220 | 7,240 | 1,300 |
| 2024/03/07 | 7,190 | 7,230 | 7,190 | 7,230 | 1,900 |
| 2024/03/06 | 7,190 | 7,220 | 7,170 | 7,220 | 1,400 |
| 2024/03/05 | 7,250 | 7,250 | 7,180 | 7,190 | 1,100 |
| 2024/03/04 | 7,210 | 7,240 | 7,200 | 7,210 | 1,800 |
| 2024/03/01 | 7,220 | 7,240 | 7,180 | 7,210 | 4,600 |
| 2024/02/29 | 7,240 | 7,270 | 7,230 | 7,230 | 2,000 |
| 2024/02/28 | 7,270 | 7,270 | 7,230 | 7,240 | 1,200 |
| 2024/02/27 | 7,280 | 7,280 | 7,230 | 7,250 | 1,300 |
| 2024/02/26 | 7,280 | 7,290 | 7,250 | 7,280 | 2,400 |
| 2024/02/22 | 7,300 | 7,310 | 7,290 | 7,290 | 1,900 |
| 2024/02/21 | 7,310 | 7,320 | 7,300 | 7,320 | 1,400 |
| 2024/02/20 | 7,330 | 7,360 | 7,300 | 7,330 | 1,700 |
| 2024/02/19 | 7,320 | 7,370 | 7,320 | 7,330 | 2,900 |
| 2024/02/16 | 7,320 | 7,320 | 7,300 | 7,300 | 900 |
| 2024/02/15 | 7,310 | 7,340 | 7,300 | 7,300 | 2,200 |
| 2024/02/14 | 7,410 | 7,410 | 7,280 | 7,290 | 4,000 |
| 2024/02/13 | 7,350 | 7,410 | 7,340 | 7,410 | 5,000 |
| 2024/02/09 | 7,300 | 7,340 | 7,290 | 7,340 | 1,900 |
| 2024/02/08 | 7,280 | 7,300 | 7,270 | 7,300 | 2,400 |
| 2024/02/07 | 7,280 | 7,290 | 7,270 | 7,280 | 1,400 |
| 2024/02/06 | 7,280 | 7,290 | 7,270 | 7,270 | 1,200 |
| 2024/02/05 | 7,290 | 7,290 | 7,270 | 7,280 | 2,500 |
| 2024/02/02 | 7,280 | 7,280 | 7,260 | 7,280 | 1,500 |
| 2024/02/01 | 7,260 | 7,280 | 7,250 | 7,280 | 1,500 |
| 2024/01/31 | 7,270 | 7,270 | 7,250 | 7,260 | 900 |
| 2024/01/30 | 7,260 | 7,260 | 7,240 | 7,250 | 1,000 |
| 2024/01/29 | 7,240 | 7,250 | 7,220 | 7,250 | 2,200 |
| 2024/01/26 | 7,240 | 7,240 | 7,210 | 7,230 | 1,500 |
| 2024/01/25 | 7,200 | 7,220 | 7,200 | 7,220 | 700 |
| 2024/01/24 | 7,210 | 7,210 | 7,180 | 7,190 | 2,400 |
| 2024/01/23 | 7,220 | 7,230 | 7,210 | 7,210 | 1,300 |
| 2024/01/22 | 7,220 | 7,230 | 7,210 | 7,210 | 2,100 |
| 2024/01/19 | 7,240 | 7,260 | 7,220 | 7,220 | 1,900 |
| 2024/01/18 | 7,250 | 7,260 | 7,230 | 7,230 | 1,100 |
| 2024/01/17 | 7,230 | 7,260 | 7,230 | 7,250 | 1,200 |
| 2024/01/16 | 7,260 | 7,270 | 7,230 | 7,230 | 2,600 |
| 2024/01/15 | 7,250 | 7,290 | 7,250 | 7,260 | 2,700 |
| 2024/01/12 | 7,270 | 7,290 | 7,240 | 7,260 | 2,300 |
| 2024/01/11 | 7,250 | 7,290 | 7,250 | 7,280 | 2,400 |
| 2024/01/10 | 7,200 | 7,250 | 7,200 | 7,240 | 2,500 |
| 2024/01/09 | 7,180 | 7,200 | 7,180 | 7,200 | 2,500 |
| 2024/01/05 | 7,180 | 7,190 | 7,160 | 7,160 | 3,300 |
| 2024/01/04 | 7,020 | 7,190 | 7,020 | 7,180 | 5,200 |