1. HOME >
  2. 株価時系列 >
  3. 7554 >
  4. 2016年

7554 (株)幸楽苑ホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6301,6391,6211,63719,8001,637
2016-12-291,6301,6401,6231,63019,1001,630
2016-12-281,6311,6381,6311,6339,7001,633
2016-12-271,6341,6361,6221,63114,7001,631
2016-12-261,6401,6401,6221,62820,3001,628
2016-12-221,6411,6441,6271,63619,5001,636
2016-12-211,6501,6501,6361,64121,0001,641
2016-12-201,6251,6401,6161,63914,2001,639
2016-12-191,6371,6371,6241,63217,6001,632
2016-12-161,6321,6441,6321,63715,8001,637
2016-12-151,6371,6461,6321,63620,8001,636
2016-12-141,6391,6401,6311,64023,5001,640
2016-12-131,6201,6361,6201,63627,2001,636
2016-12-121,6141,6321,6061,62739,7001,627
2016-12-091,5991,6101,5971,60919,9001,609
2016-12-081,6031,6101,5991,61024,3001,610
2016-12-071,5851,6051,5801,60126,3001,601
2016-12-061,5891,5901,5791,58520,2001,585
2016-12-051,5751,5981,5731,59625,8001,596
2016-12-021,5761,5811,5671,57020,9001,570
2016-12-011,5811,5881,5761,57916,1001,579
2016-11-301,5911,6031,5801,58218,7001,582
2016-11-291,5951,6011,5851,59626,6001,596
2016-11-281,5881,6041,5881,60311,1001,603
2016-11-251,6011,6011,5861,59418,8001,594
2016-11-241,6161,6161,5981,60719,5001,607
2016-11-221,6071,6121,6031,61230,0001,612
2016-11-211,6001,6061,5981,60628,0001,606
2016-11-181,6001,6001,5961,59825,2001,598
2016-11-171,5901,5991,5861,59821,4001,598
2016-11-161,5841,5941,5821,59423,6001,594
2016-11-151,5811,5861,5761,58419,4001,584
2016-11-141,5831,5881,5781,58017,7001,580
2016-11-111,5721,5851,5701,58328,4001,583
2016-11-101,5671,5791,5621,56726,7001,567
2016-11-091,5761,5821,5391,54737,2001,547
2016-11-081,5721,5801,5701,57923,2001,579
2016-11-071,5651,5751,5531,57225,8001,572
2016-11-041,5551,5711,5551,56719,4001,567
2016-11-021,5551,5691,5481,56827,7001,568
2016-11-011,5651,5711,5391,55723,7001,557
2016-10-311,5601,5741,5551,55739,9001,557
2016-10-281,5591,5631,5501,56123,8001,561
2016-10-271,5621,5641,5561,56015,5001,560
2016-10-261,5621,5641,5561,56218,1001,562
2016-10-251,5591,5641,5551,56223,7001,562
2016-10-241,5481,5611,5361,56123,9001,561
2016-10-211,5641,5641,5551,56113,9001,561
2016-10-201,5501,5761,5491,56438,1001,564
2016-10-191,5181,5401,5181,53926,4001,539
2016-10-171,5001,5401,5001,53064,7001,530
2016-10-131,5391,5701,5231,54961,5001,549
2016-10-121,5721,5791,5651,57810,5001,578
2016-10-111,5761,5861,5751,5836,1001,583
2016-10-071,5801,5851,5671,5769,7001,576
2016-10-061,5741,5891,5741,58620,2001,586
2016-10-051,5821,5871,5701,57412,5001,574
2016-10-041,5701,5881,5651,58419,5001,584
2016-10-031,5651,5731,5601,5699,2001,569
2016-09-301,5561,5701,5501,56511,3001,565
2016-09-291,5681,5701,5551,57011,6001,570
2016-09-281,5541,5681,5421,56411,7001,564
2016-09-271,5621,5761,5551,57622,9001,576
2016-09-261,5701,5731,5641,5707,8001,570
2016-09-231,5541,5691,5491,56915,8001,569
2016-09-211,5421,5531,5361,55315,7001,553
2016-09-201,5301,5461,5281,54218,3001,542
2016-09-161,5341,5341,5201,5229,4001,522
2016-09-151,5111,5351,5101,5309,4001,530
2016-09-141,5101,5201,5101,5157,6001,515
2016-09-131,5181,5181,5151,5166,0001,516
2016-09-121,5221,5271,5131,5189,1001,518
2016-09-091,5281,5291,5181,52213,5001,522
2016-09-081,5211,5261,5161,5268,0001,526
2016-09-071,5171,5331,5161,53011,0001,530
2016-09-061,5151,5361,5151,5337,4001,533
2016-09-051,5201,5251,5131,5154,6001,515
2016-09-021,5121,5241,5121,5202,9001,520
2016-09-011,5061,5241,5031,5244,4001,524
2016-08-311,5101,5211,5061,5148,9001,514
2016-08-301,5201,5281,5101,5137,9001,513
2016-08-291,5241,5261,5111,5207,8001,520
2016-08-261,5151,5231,5091,5226,8001,522
2016-08-251,5031,5251,5031,5255,6001,525
2016-08-241,5031,5151,5001,5086,8001,508
2016-08-231,4961,5041,4881,4939,8001,493
2016-08-221,4821,5001,4821,4958,7001,495
2016-08-191,4761,4931,4761,48110,6001,481
2016-08-181,4901,5181,4801,48213,2001,482
2016-08-171,5181,5271,4961,50013,8001,500
2016-08-161,5401,5411,5171,51813,9001,518
2016-08-151,5551,5551,5421,5433,7001,543
2016-08-121,5581,5581,5401,5545,3001,554
2016-08-101,5531,5551,5481,5548,8001,554
2016-08-091,5391,5481,5311,5486,6001,548
2016-08-081,5491,5491,5371,5454,5001,545
2016-08-051,5371,5531,5301,5349,2001,534
2016-08-041,5391,5501,5361,5467,0001,546
2016-08-031,5461,5511,5311,5399,7001,539
2016-08-021,5591,5691,5431,55410,2001,554
2016-08-011,5451,5691,5451,56623,5001,566
2016-07-291,5471,5471,5331,5425,7001,542
2016-07-281,5491,5491,5301,5476,7001,547
2016-07-271,5451,5521,5361,54112,1001,541
2016-07-261,5361,5531,5361,5457,4001,545
2016-07-251,5451,5541,5321,5474,3001,547
2016-07-221,5491,5571,5411,54812,8001,548
2016-07-211,5591,5591,5451,55710,7001,557
2016-07-201,5571,5591,5451,5598,8001,559
2016-07-191,5421,5581,5411,5589,5001,558
2016-07-151,5401,5591,5361,54615,4001,546
2016-07-141,5541,5541,5411,5507,7001,550
2016-07-131,5551,5581,5431,54415,0001,544
2016-07-121,5451,5551,5441,54621,4001,546
2016-07-111,5261,5431,5261,53916,5001,539
2016-07-081,5321,5351,5261,52620,8001,526
2016-07-071,5211,5331,5211,5276,9001,527
2016-07-061,5121,5271,5101,5259,5001,525
2016-07-051,5261,5391,5241,5298,5001,529
2016-07-041,5081,5321,5081,52610,2001,526
2016-07-011,5301,5401,5161,52811,9001,528
2016-06-301,5491,5491,5221,5326,9001,532
2016-06-291,5501,5501,5001,54011,9001,540
2016-06-281,4801,5461,4801,54015,7001,540
2016-06-271,4731,5251,4731,51917,3001,519
2016-06-241,5451,5481,4701,47529,9001,475
2016-06-231,5321,5431,5271,5439,4001,543
2016-06-221,5391,5421,5301,5428,9001,542
2016-06-211,5311,5401,5311,53914,8001,539
2016-06-201,5251,5331,5221,5269,2001,526
2016-06-171,5161,5221,5051,51311,5001,513
2016-06-161,5051,5141,5001,50012,9001,500
2016-06-151,5031,5231,5031,51311,5001,513
2016-06-141,5101,5281,5101,52613,1001,526
2016-06-131,5171,5231,5101,51017,0001,510
2016-06-101,5361,5391,5251,53826,6001,538
2016-06-091,5101,5311,5101,53110,1001,531
2016-06-081,5221,5331,5181,5246,2001,524
2016-06-071,5251,5281,5091,5169,1001,516
2016-06-061,5061,5301,5061,51911,2001,519
2016-06-031,5151,5391,5081,51212,0001,512
2016-06-021,5061,5381,5061,5149,3001,514
2016-06-011,5141,5311,5141,5206,6001,520
2016-05-311,5311,5421,5311,53915,8001,539
2016-05-301,5291,5401,5271,5276,2001,527
2016-05-271,5311,5341,5171,5175,7001,517
2016-05-261,5221,5301,5091,52610,9001,526
2016-05-251,5251,5301,5111,5227,5001,522
2016-05-241,5121,5241,5101,5154,8001,515
2016-05-231,5101,5291,5101,5139,4001,513
2016-05-201,5221,5481,5171,52410,8001,524
2016-05-191,5391,5391,5241,5325,6001,532
2016-05-181,5331,5461,5151,53512,4001,535
2016-05-171,5271,5481,5201,54832,4001,548
2016-05-161,5051,5351,5051,52722,5001,527
2016-05-131,4891,5141,4881,50525,1001,505
2016-05-121,5001,5001,4791,49611,6001,496
2016-05-111,4981,5011,4901,49111,8001,491
2016-05-101,4991,5041,4951,49819,6001,498
2016-05-091,4961,4971,4861,4948,8001,494
2016-05-061,4601,4821,4601,48017,7001,480
2016-05-021,4801,4881,4591,46324,4001,463
2016-04-281,5041,5091,4861,48918,9001,489
2016-04-271,5051,5051,4951,50410,4001,504
2016-04-261,5001,5051,4911,50510,1001,505
2016-04-251,5051,5051,4861,48922,3001,489
2016-04-221,5031,5061,4921,50413,8001,504
2016-04-211,4781,5091,4781,49532,9001,495
2016-04-201,4761,4961,4751,47517,4001,475
2016-04-191,4861,4871,4741,4848,6001,484
2016-04-181,4601,4721,4551,46612,9001,466
2016-04-151,4751,4801,4651,47812,5001,478
2016-04-141,4891,4891,4641,47521,0001,475
2016-04-131,4711,4711,4531,45914,7001,459
2016-04-121,4441,4581,4411,44116,1001,441
2016-04-111,4531,4611,4401,44323,8001,443
2016-04-081,4621,4781,4461,45337,0001,453
2016-04-071,4551,4731,4551,46220,6001,462
2016-04-061,4501,4661,4451,45220,3001,452
2016-04-051,4831,4831,4511,45337,5001,453
2016-04-041,4671,4941,4661,48038,5001,480
2016-04-011,5321,5351,4661,467102,8001,467
2016-03-311,5701,5701,5391,54836,2001,548
2016-03-301,5551,5851,5521,57450,5001,574
2016-03-291,5531,5641,5501,557132,9001,557
2016-03-281,5901,6041,5901,603240,6001,603
2016-03-251,6051,6051,5901,60269,6001,602
2016-03-241,6091,6171,6041,60538,0001,605
2016-03-231,6111,6191,6101,61628,4001,616
2016-03-221,5951,6111,5941,61036,6001,610
2016-03-181,6051,6051,5891,59140,6001,591
2016-03-171,6061,6081,5951,60424,0001,604
2016-03-161,6011,6101,5961,59824,4001,598
2016-03-151,5941,6091,5921,60923,9001,609
2016-03-141,5981,6001,5911,59623,1001,596
2016-03-111,5951,5991,5841,59228,8001,592
2016-03-101,5921,5991,5901,59525,2001,595
2016-03-091,5701,5891,5701,58816,6001,588
2016-03-081,5801,5891,5711,58415,7001,584
2016-03-071,5701,5871,5701,58020,0001,580
2016-03-041,5711,5801,5661,57841,8001,578
2016-03-031,5821,5901,5781,58811,1001,588
2016-03-021,5841,5921,5801,58517,7001,585
2016-03-011,5551,5781,5551,57811,5001,578
2016-02-291,5851,5861,5581,55822,3001,558
2016-02-261,5751,5801,5721,57910,4001,579
2016-02-251,5501,5751,5501,57320,8001,573
2016-02-241,5351,5641,5311,55618,5001,556
2016-02-231,5691,5691,5451,54512,5001,545
2016-02-221,5451,5641,5451,5638,4001,563
2016-02-191,5501,5611,5361,54513,2001,545
2016-02-181,5701,5701,5481,55614,0001,556
2016-02-171,5451,5581,5331,54917,4001,549
2016-02-161,5401,5481,5011,53117,2001,531
2016-02-151,5551,5551,5101,53914,9001,539
2016-02-121,4881,5171,4581,47444,0001,474
2016-02-101,5311,5391,4901,50130,6001,501
2016-02-091,5351,5371,5151,52618,2001,526
2016-02-081,5441,5691,5201,55617,5001,556
2016-02-051,5541,5561,5331,54411,1001,544
2016-02-041,5621,5651,5471,5547,8001,554
2016-02-031,5551,5621,5361,56214,4001,562
2016-02-021,5611,5651,5551,56414,6001,564
2016-02-011,5801,5801,5331,56621,8001,566
2016-01-291,5171,5501,5111,53124,7001,531
2016-01-281,4961,5201,4961,51724,1001,517
2016-01-271,5111,5121,4851,49325,8001,493
2016-01-261,5401,5401,4811,48133,7001,481
2016-01-251,5561,5611,5381,54212,6001,542
2016-01-221,4701,5251,4701,52422,7001,524
2016-01-211,4801,5161,4571,45728,0001,457
2016-01-201,5201,5311,4901,49527,6001,495
2016-01-191,5301,5421,5121,51717,5001,517
2016-01-181,5371,5391,5251,53113,6001,531
2016-01-151,5501,5671,5431,55412,8001,554
2016-01-141,5311,5481,5301,53714,0001,537
2016-01-131,5351,5711,5291,56012,8001,560
2016-01-121,5461,5581,5251,52935,3001,529
2016-01-081,5691,5691,5501,55029,0001,550
2016-01-071,5801,5811,5671,56920,8001,569
2016-01-061,5701,5851,5701,57516,1001,575
2016-01-051,5701,5801,5651,57018,3001,570
2016-01-041,5721,5861,5701,57114,2001,571

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