7554 (株)幸楽苑ホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,284 | 1,287 | 1,269 | 1,278 | 29,900 | 1,278 |
| 2024-05-01 | 1,260 | 1,281 | 1,250 | 1,278 | 23,400 | 1,278 |
| 2024-04-30 | 1,285 | 1,287 | 1,252 | 1,262 | 50,300 | 1,262 |
| 2024-04-26 | 1,270 | 1,282 | 1,257 | 1,281 | 32,400 | 1,281 |
| 2024-04-25 | 1,279 | 1,288 | 1,271 | 1,280 | 22,500 | 1,280 |
| 2024-04-24 | 1,279 | 1,286 | 1,271 | 1,279 | 27,500 | 1,279 |
| 2024-04-23 | 1,265 | 1,279 | 1,260 | 1,277 | 23,200 | 1,277 |
| 2024-04-22 | 1,234 | 1,264 | 1,234 | 1,262 | 35,300 | 1,262 |
| 2024-04-19 | 1,240 | 1,247 | 1,219 | 1,232 | 54,900 | 1,232 |
| 2024-04-18 | 1,244 | 1,260 | 1,240 | 1,250 | 41,800 | 1,250 |
| 2024-04-17 | 1,265 | 1,266 | 1,241 | 1,244 | 48,100 | 1,244 |
| 2024-04-16 | 1,277 | 1,283 | 1,259 | 1,265 | 55,600 | 1,265 |
| 2024-04-15 | 1,262 | 1,298 | 1,253 | 1,298 | 62,600 | 1,298 |
| 2024-04-12 | 1,279 | 1,296 | 1,273 | 1,276 | 30,400 | 1,276 |
| 2024-04-11 | 1,276 | 1,289 | 1,267 | 1,282 | 34,000 | 1,282 |
| 2024-04-10 | 1,310 | 1,316 | 1,276 | 1,287 | 54,100 | 1,287 |
| 2024-04-09 | 1,299 | 1,315 | 1,295 | 1,315 | 56,300 | 1,315 |
| 2024-04-08 | 1,315 | 1,320 | 1,291 | 1,294 | 57,300 | 1,294 |
| 2024-04-05 | 1,311 | 1,332 | 1,305 | 1,319 | 51,800 | 1,319 |
| 2024-04-04 | 1,354 | 1,354 | 1,328 | 1,331 | 44,100 | 1,331 |
| 2024-04-03 | 1,340 | 1,362 | 1,325 | 1,354 | 66,800 | 1,354 |
| 2024-04-02 | 1,400 | 1,400 | 1,316 | 1,340 | 156,400 | 1,340 |
| 2024-04-01 | 1,392 | 1,425 | 1,385 | 1,406 | 101,400 | 1,406 |
| 2024-03-29 | 1,360 | 1,406 | 1,360 | 1,394 | 126,600 | 1,394 |
| 2024-03-28 | 1,352 | 1,392 | 1,341 | 1,358 | 360,700 | 1,358 |
| 2024-03-27 | 1,360 | 1,382 | 1,352 | 1,352 | 505,800 | 1,352 |
| 2024-03-26 | 1,408 | 1,416 | 1,374 | 1,376 | 249,900 | 1,376 |
| 2024-03-25 | 1,415 | 1,424 | 1,392 | 1,415 | 180,700 | 1,415 |
| 2024-03-22 | 1,412 | 1,428 | 1,396 | 1,420 | 76,800 | 1,420 |
| 2024-03-21 | 1,426 | 1,445 | 1,414 | 1,414 | 83,100 | 1,414 |
| 2024-03-19 | 1,440 | 1,440 | 1,405 | 1,417 | 102,200 | 1,417 |
| 2024-03-18 | 1,456 | 1,459 | 1,433 | 1,446 | 73,500 | 1,446 |
| 2024-03-15 | 1,439 | 1,458 | 1,431 | 1,447 | 65,000 | 1,447 |
| 2024-03-14 | 1,438 | 1,455 | 1,424 | 1,442 | 44,900 | 1,442 |
| 2024-03-13 | 1,460 | 1,465 | 1,435 | 1,437 | 57,700 | 1,437 |
| 2024-03-12 | 1,428 | 1,456 | 1,422 | 1,456 | 73,100 | 1,456 |
| 2024-03-11 | 1,454 | 1,464 | 1,406 | 1,422 | 57,600 | 1,422 |
| 2024-03-08 | 1,430 | 1,465 | 1,430 | 1,455 | 110,000 | 1,455 |
| 2024-03-07 | 1,377 | 1,428 | 1,376 | 1,428 | 101,700 | 1,428 |
| 2024-03-06 | 1,371 | 1,389 | 1,371 | 1,384 | 45,800 | 1,384 |
| 2024-03-05 | 1,365 | 1,391 | 1,354 | 1,384 | 45,800 | 1,384 |
| 2024-03-04 | 1,388 | 1,388 | 1,365 | 1,370 | 83,300 | 1,370 |
| 2024-03-01 | 1,398 | 1,398 | 1,368 | 1,383 | 58,900 | 1,383 |
| 2024-02-29 | 1,407 | 1,420 | 1,398 | 1,404 | 47,000 | 1,404 |
| 2024-02-28 | 1,403 | 1,416 | 1,393 | 1,416 | 55,500 | 1,416 |
| 2024-02-27 | 1,400 | 1,405 | 1,381 | 1,405 | 56,300 | 1,405 |
| 2024-02-26 | 1,380 | 1,407 | 1,379 | 1,391 | 77,400 | 1,391 |
| 2024-02-22 | 1,360 | 1,380 | 1,360 | 1,380 | 45,900 | 1,380 |
| 2024-02-21 | 1,379 | 1,380 | 1,356 | 1,360 | 49,900 | 1,360 |
| 2024-02-20 | 1,398 | 1,413 | 1,379 | 1,395 | 48,200 | 1,395 |
| 2024-02-19 | 1,349 | 1,396 | 1,345 | 1,396 | 51,700 | 1,396 |
| 2024-02-16 | 1,312 | 1,359 | 1,307 | 1,350 | 80,200 | 1,350 |
| 2024-02-15 | 1,393 | 1,393 | 1,310 | 1,311 | 136,200 | 1,311 |
| 2024-02-14 | 1,415 | 1,424 | 1,384 | 1,393 | 85,600 | 1,393 |
| 2024-02-13 | 1,407 | 1,442 | 1,399 | 1,423 | 169,000 | 1,423 |
| 2024-02-09 | 1,344 | 1,409 | 1,344 | 1,407 | 362,100 | 1,407 |
| 2024-02-08 | 1,314 | 1,314 | 1,259 | 1,284 | 92,100 | 1,284 |
| 2024-02-07 | 1,288 | 1,320 | 1,284 | 1,314 | 64,700 | 1,314 |
| 2024-02-06 | 1,296 | 1,309 | 1,280 | 1,286 | 64,500 | 1,286 |
| 2024-02-05 | 1,299 | 1,307 | 1,284 | 1,301 | 67,700 | 1,301 |
| 2024-02-02 | 1,297 | 1,303 | 1,281 | 1,286 | 67,500 | 1,286 |
| 2024-02-01 | 1,277 | 1,297 | 1,256 | 1,296 | 81,100 | 1,296 |
| 2024-01-31 | 1,258 | 1,279 | 1,256 | 1,278 | 53,900 | 1,278 |
| 2024-01-30 | 1,264 | 1,269 | 1,245 | 1,254 | 53,000 | 1,254 |
| 2024-01-29 | 1,228 | 1,264 | 1,226 | 1,264 | 84,600 | 1,264 |
| 2024-01-26 | 1,224 | 1,233 | 1,218 | 1,218 | 45,500 | 1,218 |
| 2024-01-25 | 1,209 | 1,225 | 1,209 | 1,223 | 31,300 | 1,223 |
| 2024-01-24 | 1,224 | 1,226 | 1,204 | 1,209 | 54,400 | 1,209 |
| 2024-01-23 | 1,235 | 1,239 | 1,222 | 1,224 | 45,200 | 1,224 |
| 2024-01-22 | 1,235 | 1,240 | 1,223 | 1,237 | 41,300 | 1,237 |
| 2024-01-19 | 1,243 | 1,250 | 1,233 | 1,238 | 47,300 | 1,238 |
| 2024-01-18 | 1,247 | 1,248 | 1,225 | 1,243 | 64,700 | 1,243 |
| 2024-01-17 | 1,238 | 1,255 | 1,233 | 1,244 | 43,800 | 1,244 |
| 2024-01-16 | 1,253 | 1,260 | 1,236 | 1,238 | 61,100 | 1,238 |
| 2024-01-15 | 1,259 | 1,263 | 1,245 | 1,253 | 56,700 | 1,253 |
| 2024-01-12 | 1,266 | 1,284 | 1,257 | 1,260 | 68,300 | 1,260 |
| 2024-01-11 | 1,282 | 1,287 | 1,259 | 1,271 | 80,100 | 1,271 |
| 2024-01-10 | 1,270 | 1,304 | 1,269 | 1,282 | 153,400 | 1,282 |
| 2024-01-09 | 1,240 | 1,266 | 1,237 | 1,266 | 130,100 | 1,266 |
| 2024-01-05 | 1,230 | 1,244 | 1,226 | 1,238 | 76,100 | 1,238 |
| 2024-01-04 | 1,213 | 1,237 | 1,190 | 1,237 | 144,800 | 1,237 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株
