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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,875 | 3,885 | 3,860 | 3,870 | 6,000 |
| 2026/03/18 | 3,855 | 3,870 | 3,855 | 3,860 | 3,200 |
| 2026/03/17 | 3,845 | 3,855 | 3,845 | 3,855 | 4,300 |
| 2026/03/16 | 3,850 | 3,850 | 3,835 | 3,845 | 5,000 |
| 2026/03/13 | 3,825 | 3,840 | 3,825 | 3,835 | 2,800 |
| 2026/03/12 | 3,830 | 3,840 | 3,830 | 3,830 | 2,400 |
| 2026/03/11 | 3,830 | 3,840 | 3,825 | 3,830 | 1,800 |
| 2026/03/10 | 3,835 | 3,840 | 3,820 | 3,820 | 3,500 |
| 2026/03/09 | 3,815 | 3,820 | 3,800 | 3,815 | 5,100 |
| 2026/03/06 | 3,835 | 3,835 | 3,815 | 3,825 | 2,300 |
| 2026/03/05 | 3,830 | 3,835 | 3,820 | 3,820 | 3,600 |
| 2026/03/04 | 3,805 | 3,810 | 3,765 | 3,790 | 7,800 |
| 2026/03/03 | 3,865 | 3,865 | 3,810 | 3,820 | 8,800 |
| 2026/03/02 | 3,840 | 3,865 | 3,830 | 3,865 | 6,600 |
| 2026/02/27 | 3,825 | 3,870 | 3,810 | 3,870 | 7,800 |
| 2026/02/26 | 3,800 | 3,820 | 3,795 | 3,810 | 6,600 |
| 2026/02/25 | 3,790 | 3,800 | 3,790 | 3,795 | 2,700 |
| 2026/02/24 | 3,800 | 3,805 | 3,780 | 3,780 | 4,200 |
| 2026/02/20 | 3,805 | 3,810 | 3,790 | 3,790 | 3,300 |
| 2026/02/19 | 3,790 | 3,805 | 3,785 | 3,805 | 4,400 |
| 2026/02/18 | 3,780 | 3,795 | 3,780 | 3,790 | 8,600 |
| 2026/02/17 | 3,775 | 3,780 | 3,770 | 3,775 | 4,100 |
| 2026/02/16 | 3,770 | 3,770 | 3,765 | 3,770 | 2,800 |
| 2026/02/13 | 3,775 | 3,775 | 3,760 | 3,770 | 3,800 |
| 2026/02/12 | 3,770 | 3,775 | 3,760 | 3,765 | 4,700 |
| 2026/02/10 | 3,770 | 3,775 | 3,765 | 3,775 | 2,400 |
| 2026/02/09 | 3,775 | 3,780 | 3,765 | 3,770 | 3,800 |
| 2026/02/06 | 3,760 | 3,775 | 3,760 | 3,775 | 2,400 |
| 2026/02/05 | 3,760 | 3,770 | 3,760 | 3,770 | 3,800 |
| 2026/02/04 | 3,750 | 3,760 | 3,745 | 3,760 | 2,700 |
| 2026/02/03 | 3,755 | 3,760 | 3,740 | 3,750 | 5,900 |
| 2026/02/02 | 3,730 | 3,750 | 3,725 | 3,750 | 5,200 |
| 2026/01/30 | 3,700 | 3,725 | 3,700 | 3,720 | 2,700 |
| 2026/01/29 | 3,735 | 3,735 | 3,700 | 3,700 | 3,500 |
| 2026/01/28 | 3,735 | 3,745 | 3,730 | 3,730 | 2,100 |
| 2026/01/27 | 3,740 | 3,740 | 3,735 | 3,735 | 900 |
| 2026/01/26 | 3,730 | 3,740 | 3,730 | 3,740 | 2,000 |
| 2026/01/23 | 3,745 | 3,750 | 3,735 | 3,735 | 2,500 |
| 2026/01/22 | 3,730 | 3,750 | 3,725 | 3,740 | 4,100 |
| 2026/01/21 | 3,730 | 3,735 | 3,725 | 3,725 | 2,300 |
| 2026/01/20 | 3,740 | 3,740 | 3,720 | 3,730 | 3,400 |
| 2026/01/19 | 3,720 | 3,740 | 3,700 | 3,730 | 4,500 |
| 2026/01/16 | 3,715 | 3,725 | 3,715 | 3,715 | 1,200 |
| 2026/01/15 | 3,710 | 3,720 | 3,710 | 3,715 | 2,000 |
| 2026/01/14 | 3,720 | 3,720 | 3,705 | 3,710 | 5,200 |
| 2026/01/13 | 3,720 | 3,730 | 3,715 | 3,715 | 2,900 |
| 2026/01/09 | 3,720 | 3,730 | 3,715 | 3,715 | 2,000 |
| 2026/01/08 | 3,725 | 3,735 | 3,720 | 3,720 | 1,000 |
| 2026/01/07 | 3,700 | 3,735 | 3,700 | 3,725 | 3,100 |
| 2026/01/06 | 3,725 | 3,730 | 3,705 | 3,730 | 4,000 |
| 2026/01/05 | 3,690 | 3,730 | 3,690 | 3,710 | 6,200 |