7562 (株)安楽亭 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 | 7,140 | 7,150 | 7,130 | 7,150 | 700 | 7,150 |
| 2025-05-07 | 7,080 | 7,190 | 7,080 | 7,140 | 2,000 | 7,140 |
| 2025-05-02 | 7,070 | 7,080 | 7,040 | 7,080 | 1,800 | 7,080 |
| 2025-05-01 | 7,060 | 7,060 | 7,040 | 7,060 | 400 | 7,060 |
| 2025-04-30 | 7,070 | 7,070 | 7,030 | 7,060 | 1,000 | 7,060 |
| 2025-04-28 | 7,030 | 7,070 | 7,030 | 7,070 | 1,500 | 7,070 |
| 2025-04-25 | 7,000 | 7,020 | 6,990 | 7,020 | 600 | 7,020 |
| 2025-04-24 | 7,000 | 7,010 | 6,990 | 7,010 | 1,400 | 7,010 |
| 2025-04-23 | 7,010 | 7,030 | 7,000 | 7,000 | 1,000 | 7,000 |
| 2025-04-22 | 7,030 | 7,040 | 7,010 | 7,010 | 1,200 | 7,010 |
| 2025-04-21 | 6,990 | 7,020 | 6,990 | 6,990 | 1,600 | 6,990 |
| 2025-04-18 | 7,000 | 7,000 | 6,980 | 7,000 | 1,100 | 7,000 |
| 2025-04-17 | 7,000 | 7,000 | 6,990 | 6,990 | 800 | 6,990 |
| 2025-04-16 | 7,010 | 7,040 | 7,000 | 7,000 | 700 | 7,000 |
| 2025-04-15 | 6,980 | 7,050 | 6,980 | 6,990 | 1,600 | 6,990 |
| 2025-04-14 | 7,040 | 7,040 | 6,950 | 6,950 | 2,400 | 6,950 |
| 2025-04-11 | 6,920 | 7,000 | 6,920 | 6,970 | 1,100 | 6,970 |
| 2025-04-10 | 7,000 | 7,040 | 6,960 | 6,960 | 2,600 | 6,960 |
| 2025-04-09 | 6,960 | 6,990 | 6,940 | 6,940 | 2,200 | 6,940 |
| 2025-04-08 | 6,930 | 7,010 | 6,900 | 7,000 | 4,000 | 7,000 |
| 2025-04-07 | 6,900 | 6,900 | 6,800 | 6,850 | 8,400 | 6,850 |
| 2025-04-04 | 6,970 | 7,010 | 6,950 | 6,980 | 2,500 | 6,980 |
| 2025-04-03 | 7,000 | 7,000 | 6,950 | 6,980 | 5,200 | 6,980 |
| 2025-04-02 | 7,040 | 7,050 | 7,010 | 7,010 | 1,400 | 7,010 |
| 2025-04-01 | 7,020 | 7,050 | 7,020 | 7,040 | 1,000 | 7,040 |
| 2025-03-31 | 7,040 | 7,040 | 7,000 | 7,020 | 4,100 | 7,020 |
| 2025-03-28 | 7,000 | 7,090 | 7,000 | 7,050 | 10,900 | 7,050 |
| 2025-03-27 | 7,330 | 7,380 | 7,330 | 7,350 | 7,500 | 7,350 |
| 2025-03-26 | 7,340 | 7,350 | 7,330 | 7,350 | 5,800 | 7,350 |
| 2025-03-25 | 7,350 | 7,350 | 7,330 | 7,340 | 4,300 | 7,340 |
| 2025-03-24 | 7,350 | 7,350 | 7,320 | 7,350 | 3,300 | 7,350 |
| 2025-03-21 | 7,300 | 7,350 | 7,300 | 7,340 | 5,100 | 7,340 |
| 2025-03-19 | 7,250 | 7,300 | 7,250 | 7,300 | 7,900 | 7,300 |
| 2025-03-18 | 7,230 | 7,240 | 7,220 | 7,230 | 2,500 | 7,230 |
| 2025-03-17 | 7,210 | 7,220 | 7,200 | 7,220 | 2,300 | 7,220 |
| 2025-03-14 | 7,190 | 7,210 | 7,190 | 7,210 | 2,400 | 7,210 |
| 2025-03-13 | 7,180 | 7,200 | 7,180 | 7,190 | 2,500 | 7,190 |
| 2025-03-12 | 7,190 | 7,190 | 7,180 | 7,190 | 1,300 | 7,190 |
| 2025-03-11 | 7,190 | 7,200 | 7,180 | 7,190 | 1,800 | 7,190 |
| 2025-03-10 | 7,190 | 7,190 | 7,180 | 7,190 | 1,700 | 7,190 |
| 2025-03-07 | 7,170 | 7,180 | 7,160 | 7,180 | 700 | 7,180 |
| 2025-03-06 | 7,170 | 7,180 | 7,160 | 7,180 | 1,000 | 7,180 |
| 2025-03-05 | 7,100 | 7,170 | 7,100 | 7,170 | 800 | 7,170 |
| 2025-03-04 | 7,160 | 7,170 | 7,120 | 7,150 | 2,100 | 7,150 |
| 2025-03-03 | 7,120 | 7,150 | 7,120 | 7,150 | 1,400 | 7,150 |
| 2025-02-28 | 7,070 | 7,130 | 7,070 | 7,130 | 1,400 | 7,130 |
| 2025-02-27 | 7,060 | 7,100 | 7,060 | 7,100 | 1,900 | 7,100 |
| 2025-02-26 | 7,070 | 7,080 | 7,050 | 7,050 | 1,400 | 7,050 |
| 2025-02-25 | 7,080 | 7,080 | 7,050 | 7,070 | 1,500 | 7,070 |
| 2025-02-21 | 7,070 | 7,070 | 7,060 | 7,070 | 1,200 | 7,070 |
| 2025-02-20 | 7,070 | 7,070 | 7,060 | 7,060 | 700 | 7,060 |
| 2025-02-19 | 7,070 | 7,070 | 7,060 | 7,060 | 400 | 7,060 |
| 2025-02-18 | 7,070 | 7,070 | 7,050 | 7,070 | 1,100 | 7,070 |
| 2025-02-17 | 7,040 | 7,060 | 7,040 | 7,060 | 800 | 7,060 |
| 2025-02-14 | 7,040 | 7,070 | 7,040 | 7,040 | 900 | 7,040 |
| 2025-02-13 | 7,060 | 7,070 | 7,030 | 7,030 | 1,100 | 7,030 |
| 2025-02-12 | 7,030 | 7,040 | 7,030 | 7,040 | 1,100 | 7,040 |
| 2025-02-10 | 7,030 | 7,030 | 7,010 | 7,010 | 1,900 | 7,010 |
| 2025-02-07 | 7,010 | 7,010 | 7,010 | 7,010 | 200 | 7,010 |
| 2025-02-06 | 7,020 | 7,030 | 7,000 | 7,010 | 500 | 7,010 |
| 2025-02-05 | 7,010 | 7,020 | 7,000 | 7,000 | 1,100 | 7,000 |
| 2025-02-04 | 7,020 | 7,020 | 7,000 | 7,010 | 400 | 7,010 |
| 2025-02-03 | 7,000 | 7,030 | 7,000 | 7,000 | 800 | 7,000 |
| 2025-01-31 | 7,020 | 7,020 | 7,020 | 7,020 | 200 | 7,020 |
| 2025-01-30 | 7,000 | 7,010 | 6,990 | 7,000 | 1,300 | 7,000 |
| 2025-01-29 | 6,990 | 6,990 | 6,980 | 6,980 | 600 | 6,980 |
| 2025-01-28 | 6,970 | 7,000 | 6,950 | 6,990 | 1,100 | 6,990 |
| 2025-01-27 | 6,970 | 6,970 | 6,950 | 6,960 | 1,200 | 6,960 |
| 2025-01-24 | 6,930 | 6,950 | 6,930 | 6,940 | 500 | 6,940 |
| 2025-01-23 | 6,940 | 6,950 | 6,930 | 6,940 | 700 | 6,940 |
| 2025-01-22 | 6,950 | 6,950 | 6,950 | 6,950 | 500 | 6,950 |
| 2025-01-21 | 6,950 | 6,960 | 6,920 | 6,960 | 1,700 | 6,960 |
| 2025-01-20 | 6,950 | 6,950 | 6,920 | 6,930 | 900 | 6,930 |
| 2025-01-17 | 6,930 | 6,950 | 6,930 | 6,930 | 1,000 | 6,930 |
| 2025-01-16 | 6,930 | 6,970 | 6,930 | 6,950 | 1,000 | 6,950 |
| 2025-01-15 | 6,960 | 6,970 | 6,940 | 6,950 | 1,800 | 6,950 |
| 2025-01-14 | 6,930 | 6,950 | 6,910 | 6,940 | 1,000 | 6,940 |
| 2025-01-10 | 6,930 | 6,940 | 6,920 | 6,930 | 600 | 6,930 |
| 2025-01-09 | 6,910 | 6,970 | 6,910 | 6,940 | 1,300 | 6,940 |
| 2025-01-08 | 6,920 | 6,940 | 6,910 | 6,930 | 1,200 | 6,930 |
| 2025-01-07 | 6,960 | 6,970 | 6,900 | 6,920 | 2,400 | 6,920 |
| 2025-01-06 | 6,910 | 6,960 | 6,900 | 6,960 | 2,400 | 6,960 |
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