7554 (株)幸楽苑 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,048 | 1,052 | 1,028 | 1,046 | 68,700 | 1,046 |
| 2025-05-07 | 1,037 | 1,050 | 1,036 | 1,044 | 40,700 | 1,044 |
| 2025-05-02 | 1,046 | 1,047 | 1,033 | 1,037 | 43,400 | 1,037 |
| 2025-05-01 | 1,045 | 1,046 | 1,038 | 1,046 | 39,600 | 1,046 |
| 2025-04-30 | 1,050 | 1,050 | 1,033 | 1,044 | 35,400 | 1,044 |
| 2025-04-28 | 1,044 | 1,053 | 1,038 | 1,047 | 73,700 | 1,047 |
| 2025-04-25 | 1,045 | 1,046 | 1,037 | 1,044 | 34,300 | 1,044 |
| 2025-04-24 | 1,060 | 1,061 | 1,040 | 1,042 | 50,600 | 1,042 |
| 2025-04-23 | 1,067 | 1,069 | 1,049 | 1,063 | 63,800 | 1,063 |
| 2025-04-22 | 1,068 | 1,070 | 1,058 | 1,064 | 45,900 | 1,064 |
| 2025-04-21 | 1,055 | 1,070 | 1,055 | 1,064 | 74,200 | 1,064 |
| 2025-04-18 | 1,036 | 1,053 | 1,036 | 1,050 | 42,000 | 1,050 |
| 2025-04-17 | 1,039 | 1,041 | 1,023 | 1,025 | 41,400 | 1,025 |
| 2025-04-16 | 1,040 | 1,048 | 1,029 | 1,030 | 39,200 | 1,030 |
| 2025-04-15 | 1,051 | 1,057 | 1,040 | 1,040 | 57,500 | 1,040 |
| 2025-04-14 | 1,060 | 1,063 | 1,050 | 1,050 | 52,800 | 1,050 |
| 2025-04-11 | 1,017 | 1,067 | 1,017 | 1,067 | 99,700 | 1,067 |
| 2025-04-10 | 1,030 | 1,048 | 1,015 | 1,041 | 161,800 | 1,041 |
| 2025-04-09 | 1,011 | 1,019 | 983 | 998 | 149,500 | 998 |
| 2025-04-08 | 982 | 1,028 | 981 | 1,028 | 137,100 | 1,028 |
| 2025-04-07 | 950 | 969 | 920 | 945 | 249,700 | 945 |
| 2025-04-04 | 1,002 | 1,009 | 988 | 998 | 223,100 | 998 |
| 2025-04-03 | 1,006 | 1,032 | 1,002 | 1,014 | 129,700 | 1,014 |
| 2025-04-02 | 1,031 | 1,044 | 1,013 | 1,013 | 153,100 | 1,013 |
| 2025-04-01 | 1,039 | 1,041 | 1,023 | 1,031 | 116,500 | 1,031 |
| 2025-03-31 | 1,045 | 1,047 | 1,026 | 1,033 | 187,600 | 1,033 |
| 2025-03-28 | 1,085 | 1,087 | 1,051 | 1,059 | 463,200 | 1,059 |
| 2025-03-27 | 1,100 | 1,118 | 1,099 | 1,115 | 570,200 | 1,115 |
| 2025-03-26 | 1,103 | 1,111 | 1,100 | 1,107 | 229,200 | 1,107 |
| 2025-03-25 | 1,078 | 1,109 | 1,075 | 1,102 | 238,400 | 1,102 |
| 2025-03-24 | 1,085 | 1,088 | 1,073 | 1,074 | 191,300 | 1,074 |
| 2025-03-21 | 1,087 | 1,098 | 1,079 | 1,079 | 651,900 | 1,079 |
| 2025-03-19 | 1,088 | 1,090 | 1,082 | 1,082 | 115,000 | 1,082 |
| 2025-03-18 | 1,088 | 1,095 | 1,086 | 1,087 | 114,000 | 1,087 |
| 2025-03-17 | 1,097 | 1,099 | 1,087 | 1,087 | 142,800 | 1,087 |
| 2025-03-14 | 1,090 | 1,100 | 1,086 | 1,093 | 90,000 | 1,093 |
| 2025-03-13 | 1,085 | 1,097 | 1,082 | 1,090 | 69,400 | 1,090 |
| 2025-03-12 | 1,081 | 1,093 | 1,081 | 1,089 | 65,400 | 1,089 |
| 2025-03-11 | 1,094 | 1,094 | 1,079 | 1,084 | 141,600 | 1,084 |
| 2025-03-10 | 1,110 | 1,115 | 1,096 | 1,098 | 90,200 | 1,098 |
| 2025-03-07 | 1,095 | 1,107 | 1,088 | 1,107 | 100,000 | 1,107 |
| 2025-03-06 | 1,096 | 1,106 | 1,091 | 1,106 | 129,100 | 1,106 |
| 2025-03-05 | 1,095 | 1,100 | 1,085 | 1,087 | 150,600 | 1,087 |
| 2025-03-04 | 1,084 | 1,092 | 1,081 | 1,088 | 60,900 | 1,088 |
| 2025-03-03 | 1,080 | 1,092 | 1,071 | 1,092 | 82,600 | 1,092 |
| 2025-02-28 | 1,088 | 1,098 | 1,075 | 1,075 | 93,600 | 1,075 |
| 2025-02-27 | 1,085 | 1,097 | 1,081 | 1,092 | 77,300 | 1,092 |
| 2025-02-26 | 1,080 | 1,084 | 1,069 | 1,082 | 95,300 | 1,082 |
| 2025-02-25 | 1,073 | 1,096 | 1,072 | 1,086 | 85,900 | 1,086 |
| 2025-02-21 | 1,099 | 1,099 | 1,077 | 1,078 | 74,500 | 1,078 |
| 2025-02-20 | 1,097 | 1,098 | 1,085 | 1,092 | 98,800 | 1,092 |
| 2025-02-19 | 1,073 | 1,099 | 1,064 | 1,097 | 101,300 | 1,097 |
| 2025-02-18 | 1,075 | 1,077 | 1,060 | 1,071 | 75,800 | 1,071 |
| 2025-02-17 | 1,098 | 1,098 | 1,070 | 1,070 | 63,500 | 1,070 |
| 2025-02-14 | 1,093 | 1,099 | 1,080 | 1,088 | 90,100 | 1,088 |
| 2025-02-13 | 1,060 | 1,106 | 1,052 | 1,087 | 280,000 | 1,087 |
| 2025-02-12 | 1,072 | 1,076 | 1,065 | 1,075 | 114,600 | 1,075 |
| 2025-02-10 | 1,063 | 1,073 | 1,060 | 1,067 | 151,900 | 1,067 |
| 2025-02-07 | 1,058 | 1,069 | 1,057 | 1,061 | 95,100 | 1,061 |
| 2025-02-06 | 1,049 | 1,058 | 1,046 | 1,056 | 64,800 | 1,056 |
| 2025-02-05 | 1,046 | 1,053 | 1,043 | 1,045 | 76,600 | 1,045 |
| 2025-02-04 | 1,047 | 1,047 | 1,037 | 1,037 | 60,800 | 1,037 |
| 2025-02-03 | 1,051 | 1,051 | 1,037 | 1,038 | 81,900 | 1,038 |
| 2025-01-31 | 1,055 | 1,056 | 1,044 | 1,050 | 60,700 | 1,050 |
| 2025-01-30 | 1,050 | 1,055 | 1,041 | 1,055 | 107,300 | 1,055 |
| 2025-01-29 | 1,043 | 1,049 | 1,041 | 1,042 | 70,500 | 1,042 |
| 2025-01-28 | 1,042 | 1,052 | 1,040 | 1,042 | 117,000 | 1,042 |
| 2025-01-27 | 1,035 | 1,048 | 1,035 | 1,043 | 83,600 | 1,043 |
| 2025-01-24 | 1,036 | 1,043 | 1,033 | 1,033 | 75,000 | 1,033 |
| 2025-01-23 | 1,039 | 1,040 | 1,029 | 1,036 | 60,600 | 1,036 |
| 2025-01-22 | 1,021 | 1,033 | 1,020 | 1,033 | 55,600 | 1,033 |
| 2025-01-21 | 1,026 | 1,026 | 1,018 | 1,021 | 45,100 | 1,021 |
| 2025-01-20 | 1,011 | 1,022 | 1,010 | 1,019 | 61,700 | 1,019 |
| 2025-01-17 | 1,028 | 1,028 | 1,009 | 1,011 | 107,100 | 1,011 |
| 2025-01-16 | 1,032 | 1,036 | 1,019 | 1,028 | 93,900 | 1,028 |
| 2025-01-15 | 1,012 | 1,033 | 1,012 | 1,032 | 113,100 | 1,032 |
| 2025-01-14 | 1,020 | 1,021 | 1,005 | 1,009 | 172,600 | 1,009 |
| 2025-01-10 | 1,021 | 1,026 | 1,018 | 1,020 | 79,900 | 1,020 |
| 2025-01-09 | 1,031 | 1,031 | 1,018 | 1,018 | 187,400 | 1,018 |
| 2025-01-08 | 1,038 | 1,038 | 1,028 | 1,028 | 167,400 | 1,028 |
| 2025-01-07 | 1,051 | 1,051 | 1,038 | 1,038 | 127,700 | 1,038 |
| 2025-01-06 | 1,066 | 1,071 | 1,035 | 1,035 | 293,900 | 1,035 |
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