1. HOME >
  2. 株価時系列 >
  3. 7554 >
  4. 2020年

7554 (株)幸楽苑 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6231,6301,6001,60086,2001,600
2020-12-291,6221,6411,6161,62851,1001,628
2020-12-281,6621,6661,6071,617155,1001,617
2020-12-251,6691,6801,6671,67537,6001,675
2020-12-241,6781,6871,6691,67144,8001,671
2020-12-231,6851,7021,6671,67853,7001,678
2020-12-221,7281,7281,6661,67697,2001,676
2020-12-211,7441,7591,7111,72864,2001,728
2020-12-181,7111,7451,6921,74591,6001,745
2020-12-171,7341,7341,7031,70850,1001,708
2020-12-161,7101,7231,7051,71731,5001,717
2020-12-151,7301,7301,7081,71052,8001,710
2020-12-141,7551,7641,7331,73343,8001,733
2020-12-111,7541,7551,7301,75180,5001,751
2020-12-101,7421,7531,7331,74745,9001,747
2020-12-091,7551,7551,7321,74059,5001,740
2020-12-081,7521,7691,7361,75647,3001,756
2020-12-071,8031,8131,7501,75473,1001,754
2020-12-041,8491,8521,7911,80158,1001,801
2020-12-031,8201,8561,8001,85264,5001,852
2020-12-021,8001,8251,7891,81764,1001,817
2020-12-011,7731,8051,7551,80082,5001,800
2020-11-301,8211,8291,7501,774392,9001,774
2020-11-271,8211,8561,8201,856101,9001,856
2020-11-261,8051,8221,7951,81168,7001,811
2020-11-251,8011,8511,8011,824137,0001,824
2020-11-241,8351,8351,7951,79598,2001,795
2020-11-201,7651,8241,7601,81968,4001,819
2020-11-191,8351,8471,7881,79971,5001,799
2020-11-181,8651,8711,8421,85471,1001,854
2020-11-171,8691,8941,8691,87564,4001,875
2020-11-161,8891,9011,8601,87989,8001,879
2020-11-131,8711,8961,8531,88588,1001,885
2020-11-121,8811,9051,8621,904122,4001,904
2020-11-111,8801,8861,8391,886149,7001,886
2020-11-101,8261,8861,8231,865181,1001,865
2020-11-091,8181,8231,7751,79564,0001,795
2020-11-061,7961,8211,7751,81896,1001,818
2020-11-051,7011,7991,6801,799183,6001,799
2020-11-041,6501,6761,6331,67664,6001,676
2020-11-021,6201,6441,6081,63746,2001,637
2020-10-301,6531,6601,6081,62168,5001,621
2020-10-291,6581,6701,6431,66540,3001,665
2020-10-281,6531,6731,6471,66544,9001,665
2020-10-271,6591,6801,6401,66943,7001,669
2020-10-261,6811,6951,6631,67160,9001,671
2020-10-231,6701,6831,6541,66090,2001,660
2020-10-221,7331,7351,6721,68091,3001,680
2020-10-211,7361,7601,7301,73937,6001,739
2020-10-201,7451,7751,7281,73057,7001,730
2020-10-191,7091,7501,7091,74463,3001,744
2020-10-161,7961,7961,6981,72099,1001,720
2020-10-151,8401,8401,7821,79633,9001,796
2020-10-141,8041,8401,7941,83741,9001,837
2020-10-131,7751,8151,7651,80564,7001,805
2020-10-121,8361,8361,7851,78545,9001,785
2020-10-091,8191,8421,7991,83976,7001,839
2020-10-081,8411,8611,8081,81481,0001,814
2020-10-071,8421,8661,8111,863109,1001,863
2020-10-061,8321,8441,8001,83293,0001,832
2020-10-051,7571,8041,7431,80479,7001,804
2020-10-021,8431,8581,7451,74693,4001,746
2020-09-301,8441,8861,8341,84396,3001,843
2020-09-291,8071,8471,7951,84583,7001,845
2020-09-281,7731,8301,7621,827124,6001,827
2020-09-251,7801,8091,7701,77391,0001,773
2020-09-241,7811,7851,7611,77756,3001,777
2020-09-231,7841,7991,7601,78663,2001,786
2020-09-181,8011,8371,7871,792152,9001,792
2020-09-171,7991,8101,7791,79777,6001,797
2020-09-161,7631,8061,7481,801104,5001,801
2020-09-151,7601,7691,7351,76847,7001,768
2020-09-141,7401,7731,7191,77172,8001,771
2020-09-111,7551,7571,7261,74257,6001,742
2020-09-101,7491,7601,7281,74260,7001,742
2020-09-091,7111,7751,6971,746101,6001,746
2020-09-081,7251,7441,7111,74466,3001,744
2020-09-071,7051,7391,6861,72793,4001,727
2020-09-041,6651,7101,6531,70177,4001,701
2020-09-031,7051,7181,6861,70370,3001,703
2020-09-021,6851,6911,6651,68441,7001,684
2020-09-011,6621,6881,6401,68240,6001,682
2020-08-311,6811,7011,6701,67059,5001,670
2020-08-281,6941,7071,6431,65686,0001,656
2020-08-271,7151,7151,6701,68266,5001,682
2020-08-261,6871,7101,6651,70641,9001,706
2020-08-251,6681,7081,6681,68888,5001,688
2020-08-241,6591,6641,6201,65145,2001,651
2020-08-211,6261,6691,6261,64447,0001,644
2020-08-201,6541,6631,6231,62363,9001,623
2020-08-191,6051,6571,6021,65761,5001,657
2020-08-181,6201,6341,5831,60753,8001,607
2020-08-171,6761,6871,6121,62191,6001,621
2020-08-141,6881,7061,6691,67663,1001,676
2020-08-131,7101,7291,6721,685141,5001,685
2020-08-121,6921,7031,6451,699156,0001,699
2020-08-111,6521,7101,6431,702254,6001,702
2020-08-071,5281,6241,5231,619173,6001,619
2020-08-061,4691,5571,4551,523219,5001,523
2020-08-051,4571,4891,4301,44598,9001,445
2020-08-041,3851,4671,3831,463121,7001,463
2020-08-031,3671,4081,3511,37095,1001,370
2020-07-311,4101,4221,3671,381129,8001,381
2020-07-301,4951,5071,4211,42285,2001,422
2020-07-291,5771,5771,4951,49556,5001,495
2020-07-281,6161,6201,5671,58273,1001,582
2020-07-271,5721,6091,5531,60964,6001,609
2020-07-221,5801,5811,5551,57232,5001,572
2020-07-211,5481,5871,5311,58775,8001,587
2020-07-201,5421,5521,5101,55237,8001,552
2020-07-171,5721,5791,5341,54247,8001,542
2020-07-161,5501,5851,5471,57262,6001,572
2020-07-151,5321,5521,5151,55088,1001,550
2020-07-141,5211,5211,4881,50966,3001,509
2020-07-131,4691,5301,4691,52184,3001,521
2020-07-101,4901,4961,4641,46874,6001,468
2020-07-091,5261,5311,4951,49544,2001,495
2020-07-081,5101,5301,4921,51271,7001,512
2020-07-071,5111,5141,4811,50555,9001,505
2020-07-061,4601,5101,4601,51063,1001,510
2020-07-031,4851,5071,4511,47279,1001,472
2020-07-021,4911,5281,4741,485112,8001,485
2020-07-011,5521,5551,4851,485103,3001,485
2020-06-301,5691,5901,5491,54961,4001,549
2020-06-291,5811,5831,5371,55594,8001,555
2020-06-261,6041,6111,5851,60768,8001,607
2020-06-251,5811,6091,5741,59570,7001,595
2020-06-241,6181,6301,5851,59262,8001,592
2020-06-231,6421,6621,6011,63265,7001,632
2020-06-221,6051,6381,6011,63245,8001,632
2020-06-191,6151,6321,5911,61965,8001,619
2020-06-181,6161,6231,5921,61243,4001,612
2020-06-171,6131,6281,5871,61685,3001,616
2020-06-161,5521,6221,5521,617127,2001,617
2020-06-151,5411,5691,5091,510109,9001,510
2020-06-121,5231,5951,5161,581122,1001,581
2020-06-111,5891,6181,5601,563144,2001,563
2020-06-101,6601,6601,5921,616137,6001,616
2020-06-091,6691,6761,6311,661128,0001,661
2020-06-081,7751,7801,6641,669250,3001,669
2020-06-051,7971,7971,7481,761104,4001,761
2020-06-041,8311,8361,7601,79797,2001,797
2020-06-031,7601,8251,7601,807103,7001,807
2020-06-021,7541,7691,7401,74561,3001,745
2020-06-011,7641,7781,7321,747105,1001,747
2020-05-291,7491,7981,7481,786121,3001,786
2020-05-281,7461,8641,7331,764271,6001,764
2020-05-271,7651,7701,7151,721141,2001,721
2020-05-261,7551,7741,7301,76597,3001,765
2020-05-251,6921,7501,6841,75097,6001,750
2020-05-221,6871,7061,6681,69665,0001,696
2020-05-211,6891,6891,6491,68161,1001,681
2020-05-201,6831,6901,6551,67992,0001,679
2020-05-191,7101,7391,6791,698102,3001,698
2020-05-181,6261,6921,6261,683143,9001,683
2020-05-151,6421,6541,5801,620100,0001,620
2020-05-141,6361,7021,6301,636186,8001,636
2020-05-131,5951,6231,5791,61991,9001,619
2020-05-121,6301,6351,5861,617143,0001,617
2020-05-111,5921,6371,5761,626169,2001,626
2020-05-081,4951,5641,4841,564157,1001,564
2020-05-071,4591,4971,4591,47681,9001,476
2020-05-011,4691,4811,4521,47959,4001,479
2020-04-301,5201,5291,4731,47387,5001,473
2020-04-281,4341,4931,4111,481129,3001,481
2020-04-271,4141,4421,4061,43469,0001,434
2020-04-241,4201,4231,3971,41444,6001,414
2020-04-231,4031,4251,3921,42553,7001,425
2020-04-221,4081,4161,3801,40748,0001,407
2020-04-211,4401,4401,3891,42365,5001,423
2020-04-201,4001,4441,3981,44174,8001,441
2020-04-171,4021,4281,3851,418102,1001,418
2020-04-161,3601,3921,3571,39050,2001,390
2020-04-151,3801,4011,3631,38177,8001,381
2020-04-141,3521,3891,3371,38492,2001,384
2020-04-131,3601,3861,3401,36789,3001,367
2020-04-101,3961,4091,3451,382114,6001,382
2020-04-091,3991,4141,3391,383138,3001,383
2020-04-081,3411,4241,3051,386237,6001,386
2020-04-071,2581,3281,2511,311206,6001,311
2020-04-061,1241,2251,1051,207304,2001,207
2020-04-031,2681,2851,1721,183222,5001,183
2020-04-021,3101,3321,2751,276145,2001,276
2020-04-011,3451,3851,3101,321140,4001,321
2020-03-311,3611,4171,3481,364128,2001,364
2020-03-301,3721,4391,3211,361286,7001,361
2020-03-271,5271,5561,4351,462447,5001,462
2020-03-261,5151,5291,4701,515253,9001,515
2020-03-251,5401,5501,4861,547199,7001,547
2020-03-241,5401,5501,4601,500209,8001,500
2020-03-231,4431,4911,4131,484280,1001,484
2020-03-191,4501,4581,3511,417257,6001,417
2020-03-181,3041,4081,2791,346319,1001,346
2020-03-171,0981,2941,0951,274445,0001,274
2020-03-161,1301,1941,1101,131282,1001,131
2020-03-131,1021,1691,0771,116348,9001,116
2020-03-121,2401,2721,2061,222352,6001,222
2020-03-111,3431,3941,2791,283331,8001,283
2020-03-101,2111,3441,2111,335509,0001,335
2020-03-091,4421,4571,3771,391201,0001,391
2020-03-061,5101,5201,4711,494167,2001,494
2020-03-051,5751,5941,5221,541224,0001,541
2020-03-041,5221,5711,5171,559167,3001,559
2020-03-031,6731,6801,5591,562219,8001,562
2020-03-021,4671,6291,4661,598214,4001,598
2020-02-281,5011,5541,4961,507300,7001,507
2020-02-271,6561,6561,5861,589215,7001,589
2020-02-261,7201,7211,6591,672220,9001,672
2020-02-251,7341,7591,7221,741172,1001,741
2020-02-211,8491,8671,8251,825115,9001,825
2020-02-201,8841,8941,8461,84971,1001,849
2020-02-191,8581,8751,8441,86673,1001,866
2020-02-181,8801,8801,8441,851109,0001,851
2020-02-171,9101,9101,8691,888109,5001,888
2020-02-141,9141,9361,9061,913108,3001,913
2020-02-131,9101,9181,8941,91169,2001,911
2020-02-121,9271,9371,9031,90463,4001,904
2020-02-101,9301,9421,9101,91793,5001,917
2020-02-071,9191,9421,9081,941125,7001,941
2020-02-061,8951,9111,8841,893105,9001,893
2020-02-051,8951,9041,8771,879105,0001,879
2020-02-041,8671,8871,8451,88786,0001,887
2020-02-031,8081,8661,8031,847164,5001,847
2020-01-311,8501,8901,8391,870112,5001,870
2020-01-301,9011,9141,8441,861165,4001,861
2020-01-291,8961,9231,8701,907189,1001,907
2020-01-281,9001,9031,8221,898327,9001,898
2020-01-271,9782,0011,9221,926450,4001,926
2020-01-242,1142,1142,0352,053183,4002,053
2020-01-232,1152,1282,0932,109109,3002,109
2020-01-222,1272,1302,0842,106146,6002,106
2020-01-212,1622,1702,1252,127119,0002,127
2020-01-202,1852,2072,1622,163104,8002,163
2020-01-172,1672,1812,1472,174121,0002,174
2020-01-162,1882,1882,1462,170108,6002,170
2020-01-152,2182,2202,1752,187121,1002,187
2020-01-142,1782,2212,1782,218174,2002,218
2020-01-102,1612,1812,1462,173109,4002,173
2020-01-092,1202,1752,1162,160214,4002,160
2020-01-082,0812,1152,0582,096125,7002,096
2020-01-072,0642,1602,0642,111260,6002,111
2020-01-062,0482,0692,0432,06485,3002,064

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