7562 (株)安楽亭 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 | 7,020 | 7,020 | 7,000 | 7,000 | 400 | 7,000 |
| 2024-05-01 | 7,020 | 7,020 | 7,010 | 7,010 | 1,200 | 7,010 |
| 2024-04-30 | 7,010 | 7,010 | 6,990 | 7,000 | 600 | 7,000 |
| 2024-04-26 | 6,990 | 7,000 | 6,990 | 6,990 | 500 | 6,990 |
| 2024-04-25 | 7,000 | 7,010 | 6,980 | 7,010 | 1,500 | 7,010 |
| 2024-04-24 | 7,000 | 7,000 | 6,980 | 7,000 | 500 | 7,000 |
| 2024-04-23 | 7,000 | 7,020 | 6,990 | 7,020 | 700 | 7,020 |
| 2024-04-22 | 7,000 | 7,010 | 6,990 | 7,000 | 800 | 7,000 |
| 2024-04-19 | 7,000 | 7,010 | 6,970 | 6,970 | 4,000 | 6,970 |
| 2024-04-18 | 7,020 | 7,020 | 6,990 | 7,000 | 1,200 | 7,000 |
| 2024-04-17 | 7,010 | 7,010 | 6,990 | 7,000 | 1,700 | 7,000 |
| 2024-04-16 | 7,040 | 7,040 | 7,000 | 7,000 | 1,700 | 7,000 |
| 2024-04-15 | 7,010 | 7,050 | 7,000 | 7,020 | 1,100 | 7,020 |
| 2024-04-12 | 7,010 | 7,010 | 7,000 | 7,010 | 1,000 | 7,010 |
| 2024-04-11 | 7,050 | 7,050 | 7,010 | 7,010 | 1,000 | 7,010 |
| 2024-04-10 | 7,050 | 7,070 | 7,040 | 7,050 | 600 | 7,050 |
| 2024-04-09 | 7,060 | 7,080 | 7,020 | 7,060 | 800 | 7,060 |
| 2024-04-08 | 7,020 | 7,080 | 7,000 | 7,060 | 1,200 | 7,060 |
| 2024-04-05 | 7,000 | 7,010 | 6,990 | 7,000 | 2,900 | 7,000 |
| 2024-04-04 | 7,030 | 7,030 | 7,000 | 7,000 | 900 | 7,000 |
| 2024-04-03 | 7,010 | 7,020 | 7,000 | 7,010 | 2,400 | 7,010 |
| 2024-04-02 | 7,050 | 7,050 | 7,010 | 7,010 | 2,500 | 7,010 |
| 2024-04-01 | 7,070 | 7,070 | 7,040 | 7,050 | 2,600 | 7,050 |
| 2024-03-29 | 7,060 | 7,110 | 7,060 | 7,080 | 1,800 | 7,080 |
| 2024-03-28 | 7,020 | 7,130 | 7,010 | 7,060 | 8,800 | 7,060 |
| 2024-03-27 | 7,260 | 7,340 | 7,260 | 7,280 | 13,000 | 7,280 |
| 2024-03-26 | 7,310 | 7,350 | 7,300 | 7,350 | 4,400 | 7,350 |
| 2024-03-25 | 7,220 | 7,300 | 7,210 | 7,300 | 7,000 | 7,300 |
| 2024-03-22 | 7,220 | 7,220 | 7,200 | 7,210 | 4,200 | 7,210 |
| 2024-03-21 | 7,220 | 7,230 | 7,200 | 7,220 | 3,400 | 7,220 |
| 2024-03-19 | 7,220 | 7,220 | 7,200 | 7,210 | 2,600 | 7,210 |
| 2024-03-18 | 7,220 | 7,220 | 7,210 | 7,220 | 2,300 | 7,220 |
| 2024-03-15 | 7,210 | 7,220 | 7,210 | 7,220 | 1,000 | 7,220 |
| 2024-03-14 | 7,210 | 7,220 | 7,200 | 7,220 | 1,700 | 7,220 |
| 2024-03-13 | 7,210 | 7,230 | 7,200 | 7,210 | 2,700 | 7,210 |
| 2024-03-12 | 7,210 | 7,220 | 7,200 | 7,210 | 1,800 | 7,210 |
| 2024-03-11 | 7,220 | 7,230 | 7,220 | 7,220 | 1,800 | 7,220 |
| 2024-03-08 | 7,230 | 7,240 | 7,220 | 7,240 | 1,300 | 7,240 |
| 2024-03-07 | 7,190 | 7,230 | 7,190 | 7,230 | 1,900 | 7,230 |
| 2024-03-06 | 7,190 | 7,220 | 7,170 | 7,220 | 1,400 | 7,220 |
| 2024-03-05 | 7,250 | 7,250 | 7,180 | 7,190 | 1,100 | 7,190 |
| 2024-03-04 | 7,210 | 7,240 | 7,200 | 7,210 | 1,800 | 7,210 |
| 2024-03-01 | 7,220 | 7,240 | 7,180 | 7,210 | 4,600 | 7,210 |
| 2024-02-29 | 7,240 | 7,270 | 7,230 | 7,230 | 2,000 | 7,230 |
| 2024-02-28 | 7,270 | 7,270 | 7,230 | 7,240 | 1,200 | 7,240 |
| 2024-02-27 | 7,280 | 7,280 | 7,230 | 7,250 | 1,300 | 7,250 |
| 2024-02-26 | 7,280 | 7,290 | 7,250 | 7,280 | 2,400 | 7,280 |
| 2024-02-22 | 7,300 | 7,310 | 7,290 | 7,290 | 1,900 | 7,290 |
| 2024-02-21 | 7,310 | 7,320 | 7,300 | 7,320 | 1,400 | 7,320 |
| 2024-02-20 | 7,330 | 7,360 | 7,300 | 7,330 | 1,700 | 7,330 |
| 2024-02-19 | 7,320 | 7,370 | 7,320 | 7,330 | 2,900 | 7,330 |
| 2024-02-16 | 7,320 | 7,320 | 7,300 | 7,300 | 900 | 7,300 |
| 2024-02-15 | 7,310 | 7,340 | 7,300 | 7,300 | 2,200 | 7,300 |
| 2024-02-14 | 7,410 | 7,410 | 7,280 | 7,290 | 4,000 | 7,290 |
| 2024-02-13 | 7,350 | 7,410 | 7,340 | 7,410 | 5,000 | 7,410 |
| 2024-02-09 | 7,300 | 7,340 | 7,290 | 7,340 | 1,900 | 7,340 |
| 2024-02-08 | 7,280 | 7,300 | 7,270 | 7,300 | 2,400 | 7,300 |
| 2024-02-07 | 7,280 | 7,290 | 7,270 | 7,280 | 1,400 | 7,280 |
| 2024-02-06 | 7,280 | 7,290 | 7,270 | 7,270 | 1,200 | 7,270 |
| 2024-02-05 | 7,290 | 7,290 | 7,270 | 7,280 | 2,500 | 7,280 |
| 2024-02-02 | 7,280 | 7,280 | 7,260 | 7,280 | 1,500 | 7,280 |
| 2024-02-01 | 7,260 | 7,280 | 7,250 | 7,280 | 1,500 | 7,280 |
| 2024-01-31 | 7,270 | 7,270 | 7,250 | 7,260 | 900 | 7,260 |
| 2024-01-30 | 7,260 | 7,260 | 7,240 | 7,250 | 1,000 | 7,250 |
| 2024-01-29 | 7,240 | 7,250 | 7,220 | 7,250 | 2,200 | 7,250 |
| 2024-01-26 | 7,240 | 7,240 | 7,210 | 7,230 | 1,500 | 7,230 |
| 2024-01-25 | 7,200 | 7,220 | 7,200 | 7,220 | 700 | 7,220 |
| 2024-01-24 | 7,210 | 7,210 | 7,180 | 7,190 | 2,400 | 7,190 |
| 2024-01-23 | 7,220 | 7,230 | 7,210 | 7,210 | 1,300 | 7,210 |
| 2024-01-22 | 7,220 | 7,230 | 7,210 | 7,210 | 2,100 | 7,210 |
| 2024-01-19 | 7,240 | 7,260 | 7,220 | 7,220 | 1,900 | 7,220 |
| 2024-01-18 | 7,250 | 7,260 | 7,230 | 7,230 | 1,100 | 7,230 |
| 2024-01-17 | 7,230 | 7,260 | 7,230 | 7,250 | 1,200 | 7,250 |
| 2024-01-16 | 7,260 | 7,270 | 7,230 | 7,230 | 2,600 | 7,230 |
| 2024-01-15 | 7,250 | 7,290 | 7,250 | 7,260 | 2,700 | 7,260 |
| 2024-01-12 | 7,270 | 7,290 | 7,240 | 7,260 | 2,300 | 7,260 |
| 2024-01-11 | 7,250 | 7,290 | 7,250 | 7,280 | 2,400 | 7,280 |
| 2024-01-10 | 7,200 | 7,250 | 7,200 | 7,240 | 2,500 | 7,240 |
| 2024-01-09 | 7,180 | 7,200 | 7,180 | 7,200 | 2,500 | 7,200 |
| 2024-01-05 | 7,180 | 7,190 | 7,160 | 7,160 | 3,300 | 7,160 |
| 2024-01-04 | 7,020 | 7,190 | 7,020 | 7,180 | 5,200 | 7,180 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.35株
