[7554 東証1部] 幸楽苑ホールディングス 日足 時系列データ

[7554 東証1部] 幸楽苑ホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-161747.001785.001742.001784.0061400108610700
2017-10-131733.001755.001728.001750.004090071305900
2017-10-121728.001734.001728.001729.001640028386300
2017-10-111725.001730.001718.001728.001070018451100
2017-10-101725.001725.001717.001718.001960033725400
2017-10-061729.001734.001724.001726.001520026269000
2017-10-051729.001738.001728.001731.001010017492800
2017-10-041733.001737.001728.001730.001310022696500
2017-10-031728.001733.001724.001726.001530026431400
2017-10-021715.001728.001713.001723.004520077696500
2017-09-291753.001759.001713.001715.005090087971500
2017-09-281730.001770.001720.001770.003910068505900
2017-09-271721.001732.001713.001730.001780030653100
2017-09-261711.001750.001711.001723.004050069857700
2017-09-251726.001742.001711.001714.004850083683200
2017-09-221737.001737.001721.001721.002680046273000
2017-09-211741.001745.001737.001737.002140037234600
2017-09-201759.001759.001741.001742.002430042434000
2017-09-191747.001758.001741.001750.002810049197700
2017-09-151730.001758.001730.001751.003680064383200
2017-09-141743.001745.001730.001732.001550026922200
2017-09-131742.001742.001726.001728.001070018531700
2017-09-121718.001748.001705.001744.003020052300100
2017-09-111697.001722.001694.001699.002360040169800
2017-09-081690.001709.001687.001695.003040051464900
2017-09-071705.001718.001694.001697.003000051084800
2017-09-061703.001714.001701.001706.002120036179300
2017-09-051730.001732.001715.001717.001780030634900
2017-09-041742.001751.001725.001733.002220038500500
2017-09-011736.001746.001736.001742.001580027509400
2017-08-311748.001748.001734.001747.00820014301500
2017-08-301726.001744.001726.001741.001190020690100
2017-08-291734.001740.001720.001726.001100019034900
2017-08-281720.001734.001717.001734.001290022248100
2017-08-251737.001737.001715.001719.002570044274500
2017-08-241750.001750.001733.001737.001460025412000
2017-08-231741.001753.001738.001744.001340023375400
2017-08-221750.001752.001741.001741.001200020923300
2017-08-211753.001767.001750.001756.001340023554400
2017-08-181739.001766.001733.001757.002610045724200
2017-08-171733.001746.001726.001742.001450025209000
2017-08-161751.001756.001710.001724.005020087194800
2017-08-151752.001765.001750.001752.002050035970800
2017-08-141755.001768.001750.001750.003420059951500
2017-08-101775.001785.001767.001777.002680047532600
2017-08-091791.001793.001774.001778.002150038293000
2017-08-081795.001798.001783.001792.001430025575600
2017-08-071785.001796.001785.001790.001620029016900
2017-08-041784.001793.001783.001785.001520027148200
2017-08-031778.001796.001778.001795.001280022877300
2017-08-021798.001798.001777.001777.002610046530300
2017-08-011766.001800.001765.001799.002970052953400
2017-07-311790.001794.001756.001760.00100700178455100
2017-07-281812.001850.001805.001844.003020055275700
2017-07-271824.001832.001812.001812.001020018574900
2017-07-261836.001836.001815.001822.001030018760700
2017-07-251848.001848.001818.001824.001590029029200
2017-07-241808.001842.001805.001839.002780050688100
2017-07-211809.001821.001807.001808.001610029165400
2017-07-201813.001815.001802.001809.001270022965800
2017-07-191807.001828.001800.001803.002190039718100
2017-07-181800.001816.001798.001808.002230040231300
2017-07-141809.001817.001800.001800.00980017693700
2017-07-131820.001826.001806.001810.00750013601300
2017-07-121820.001835.001811.001820.001040018912300
2017-07-111800.001826.001798.001819.002040036981200
2017-07-101810.001812.001798.001799.002670048203300
2017-07-071821.001827.001805.001805.001920034801600
2017-07-061845.001849.001813.001822.001930035290500
2017-07-051829.001851.001825.001846.001840033862400
2017-07-041855.001860.001828.001830.001740032048200
2017-07-031827.001865.001822.001857.004050074883200
2017-06-301834.001841.001816.001828.002470045138400
2017-06-291843.001843.001820.001835.002300042067800
2017-06-281854.001860.001831.001835.001890034888100
2017-06-271837.001855.001823.001855.003890071569000
2017-06-261796.001837.001796.001830.003130057068500
2017-06-231800.001804.001796.001796.001530027530900
2017-06-221815.001820.001792.001793.002720049042700
2017-06-211821.001826.001810.001811.002050037272700
2017-06-201798.001826.001798.001822.002060037422600
2017-06-191809.001823.001786.001798.0059900107944700
2017-06-161825.001836.001808.001809.004200076438500
2017-06-151867.001875.001811.001812.0066600122422000
2017-06-141882.001890.001864.001868.002190041087600
2017-06-131879.001887.001872.001880.001080020319400
2017-06-121880.001886.001860.001879.001820034129300
2017-06-091901.001901.001869.001881.002440046103300
2017-06-081915.001917.001894.001896.001290024567500
2017-06-071900.001910.001891.001908.001370026070400
2017-06-061923.001923.001881.001891.002770052571200
2017-06-051880.001930.001877.001924.004270081663400
2017-06-021861.001882.001860.001880.004280080211900
2017-06-011842.001867.001842.001862.001620030143000
2017-05-311865.001872.001842.001843.001870034667000
2017-05-301860.001869.001833.001867.002810052139700
2017-05-291860.001872.001855.001860.003540065940700
2017-05-261918.001925.001881.001881.003270062129200
2017-05-251994.001994.001918.001918.003480067860700
2017-05-241969.001997.001939.001995.0065100128352200
2017-05-231918.001974.001914.001952.0079800155661100
2017-05-221846.001932.001844.001921.0070700133710300
2017-05-191854.001854.001841.001847.002270041943900
2017-05-181830.001854.001825.001851.004500082925100
2017-05-171830.001849.001815.001849.005150094670800
2017-05-161834.001838.001827.001831.002250041213000
2017-05-151790.001835.001785.001828.005340096997500
2017-05-121823.001834.001795.001800.002740049454700
2017-05-111812.001846.001811.001841.0063200115602100
2017-05-101820.001821.001809.001813.002670048455800
2017-05-091825.001830.001806.001816.003250059099200
2017-05-081793.001825.001793.001823.0056000101450800
2017-05-021801.001814.001790.001792.003990071867400
2017-05-011800.001804.001786.001801.004420079464700
2017-04-281783.001800.001764.001790.0060200107691000
2017-04-271750.001784.001748.001783.005360094827700
2017-04-261749.001757.001742.001751.002950051656900
2017-04-251742.001750.001738.001746.002530044156800
2017-04-241717.001741.001714.001738.002020034890000
2017-04-211715.001715.001701.001713.001410024119300
2017-04-201715.001717.001704.001711.001840031505100
2017-04-191681.001720.001681.001708.004230072269400
2017-04-181694.001700.001670.001680.001800030291900
2017-04-171648.001674.001648.001667.001770029465000
2017-04-141667.001667.001647.001647.003300054633400
2017-04-131665.001682.001664.001673.002570042964700
2017-04-121690.001690.001671.001677.002410040450300
2017-04-111691.001696.001689.001690.001730029261100
2017-04-101709.001717.001690.001694.002180037073600
2017-04-071725.001725.001702.001704.002240038303400
2017-04-061728.001728.001700.001703.002480042369300
2017-04-051735.001740.001730.001731.002080036048200
2017-04-041715.001742.001715.001729.005720098850100
2017-04-031680.001710.001680.001703.003680062440400
2017-03-311700.001717.001676.001676.004580077557800
2017-03-301702.001713.001695.001700.003710063171100
2017-03-291700.001741.001699.001710.00194800332983800
2017-03-281793.001797.001760.001771.00207900371007800
2017-03-271810.001810.001787.001788.0090600163003200
2017-03-241797.001815.001796.001812.004760086063600
2017-03-231801.001804.001792.001795.004590082569200
2017-03-221805.001815.001803.001807.004230076459500
2017-03-211800.001816.001800.001811.004630083704200
2017-03-171786.001800.001785.001800.003800068175400
2017-03-161796.001797.001786.001788.003740066983800
2017-03-151800.001804.001793.001796.004490080765300
2017-03-141797.001799.001780.001799.002670047933800
2017-03-131770.001798.001770.001793.004280076578400
2017-03-101768.001770.001761.001765.004160073501700
2017-03-091752.001765.001750.001754.003090054264500
2017-03-081743.001751.001741.001751.002490043520800
2017-03-071727.001749.001727.001743.002980051878300
2017-03-061725.001731.001722.001727.003260056315500
2017-03-031718.001725.001712.001721.001630028027600
2017-03-021711.001720.001708.001715.002070035480400
2017-03-011714.001714.001704.001709.001570026804000
2017-02-281706.001719.001705.001706.001850031638000
2017-02-271721.001721.001701.001709.002820048226700
2017-02-241710.001735.001710.001723.004450076676400
2017-02-231700.001714.001696.001713.002900049443800
2017-02-221692.001700.001691.001700.003240054970700
2017-02-211678.001690.001678.001687.002230037582900
2017-02-201674.001678.001669.001677.001200020087800
2017-02-171682.001682.001671.001674.001400023455500
2017-02-161684.001684.001667.001676.002480041593500
2017-02-151680.001682.001675.001676.002230037432000
2017-02-141680.001686.001672.001673.002600043606700
2017-02-131662.001679.001662.001675.002520042126800
2017-02-101640.001657.001638.001657.003870063810600
2017-02-091628.001630.001621.001630.003020049156600
2017-02-081619.001623.001618.001622.002970048106300
2017-02-071627.001627.001620.001620.002060033450600
2017-02-061626.001626.001617.001620.001320021386200
2017-02-031614.001626.001613.001617.001300021029200
2017-02-021620.001627.001612.001613.002270036711400
2017-02-011620.001625.001618.001619.002010032571100
2017-01-311623.001631.001621.001623.002290037232200
2017-01-301640.001644.001620.001629.003670059907400
2017-01-271651.001654.001641.001641.001780029305500
2017-01-261653.001656.001648.001654.001730028591800
2017-01-251652.001660.001646.001648.001860030717000
2017-01-241652.001658.001649.001652.001500024793300
2017-01-231650.001666.001631.001659.002420040002100
2017-01-201640.001653.001631.001650.002390039333200
2017-01-191620.001645.001610.001640.002840046470100
2017-01-181606.001617.001601.001613.002430039129200
2017-01-171610.001617.001600.001600.005060081269600
2017-01-161608.001645.001608.001620.00102000165650900
2017-01-131676.001691.001661.001688.002800047072800
2017-01-121687.001693.001678.001688.002270038268700
2017-01-111698.001698.001685.001687.002550043134000
2017-01-101675.001698.001675.001693.004330073179900
2017-01-061660.001675.001655.001670.003450057506300
2017-01-051655.001660.001651.001660.002740045393800
2017-01-041640.001652.001639.001652.003390055861600
2016-12-301630.001639.001621.001637.001980032322900
2016-12-291630.001640.001623.001630.001910031119600
2016-12-281631.001638.001631.001633.00970015845200
2016-12-271634.001636.001622.001631.001470023953500
2016-12-261640.001640.001622.001628.002030033094600
2016-12-221641.001644.001627.001636.001950031871900
2016-12-211650.001650.001636.001641.002100034559700
2016-12-201625.001640.001616.001639.001420023164100
2016-12-191637.001637.001624.001632.001760028728900
2016-12-161632.001644.001632.001637.001580025866200
2016-12-151637.001646.001632.001636.002080034104900
2016-12-141639.001640.001631.001640.002350038490300
2016-12-131620.001636.001620.001636.002720044350500
2016-12-121614.001632.001606.001627.003970064239200
2016-12-091599.001610.001597.001609.001990031897700
2016-12-081603.001610.001599.001610.002430039002800
2016-12-071585.001605.001580.001601.002630042003800
2016-12-061589.001590.001579.001585.002020032015800
2016-12-051575.001598.001573.001596.002580040906300
2016-12-021576.001581.001567.001570.002090032859600
2016-12-011581.001588.001576.001579.001610025465800
2016-11-301591.001603.001580.001582.001870029732100
2016-11-291595.001601.001585.001596.002660042310100
2016-11-281588.001604.001588.001603.001110017728900
2016-11-251601.001601.001586.001594.001880029963300
2016-11-241616.001616.001598.001607.001950031325500
2016-11-221607.001612.001603.001612.003000048268300
2016-11-211600.001606.001598.001606.002800044881800
2016-11-181600.001600.001596.001598.002520040276600
2016-11-171590.001599.001586.001598.002140034136000
2016-11-161584.001594.001582.001594.002360037504700
2016-11-151581.001586.001576.001584.001940030700100
2016-11-141583.001588.001578.001580.001770028029000
2016-11-111572.001585.001570.001583.002840044799400
2016-11-101567.001579.001562.001567.002670041924500
2016-11-091576.001582.001539.001547.003720057958800
2016-11-081572.001580.001570.001579.002320036589200
2016-11-071565.001575.001553.001572.002580040399500
2016-11-041555.001571.001555.001567.001940030335800
2016-11-021555.001569.001548.001568.002770043196900
2016-11-011565.001571.001539.001557.002370036839700
2016-10-311560.001574.001555.001557.003990062341400
2016-10-281559.001563.001550.001561.002380037093900
2016-10-271562.001564.001556.001560.001550024180500
2016-10-261562.001564.001556.001562.001810028237500
2016-10-251559.001564.001555.001562.002370036993800
2016-10-241548.001561.001536.001561.002390037041000
2016-10-211564.001564.001555.001561.001390021683200
2016-10-201550.001576.001549.001564.003810059532000
2016-10-191518.001540.001518.001539.002640040349100
2016-10-181516.001529.001513.001520.004390066714100
2016-10-171500.001540.001500.001530.006470098219800
2016-10-141539.001562.001538.001558.002290035401500
2016-10-131539.001570.001523.001549.006150095017400
2016-10-121572.001579.001565.001578.001050016525800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog