[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 
2017-02-171682.001682.001671.001674.001400023455500
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
2016-10-111576.001586.001575.001583.0061009636900
2016-10-071580.001585.001567.001576.00970015289500
2016-10-061574.001589.001574.001586.002020031995200
2016-10-051582.001587.001570.001574.001250019764000
2016-10-041570.001588.001565.001584.001950030774400
2016-10-031565.001573.001560.001569.00920014427000
2016-09-301556.001570.001550.001565.001130017620800
2016-09-291568.001570.001555.001570.001160018173300
2016-09-281554.001568.001542.001564.001170018247000
2016-09-271562.001576.001555.001576.002290035897300
2016-09-261570.001573.001564.001570.00780012242900
2016-09-231554.001569.001549.001569.001580024681700
2016-09-211542.001553.001536.001553.001570024268000
2016-09-201530.001546.001528.001542.001830028162400
2016-09-161534.001534.001520.001522.00940014344500
2016-09-151511.001535.001510.001530.00940014318800
2016-09-141510.001520.001510.001515.00760011517800
2016-09-131518.001518.001515.001516.0060009103700
2016-09-121522.001527.001513.001518.00910013813600
2016-09-091528.001529.001518.001522.001350020603400
2016-09-081521.001526.001516.001526.00800012177800
2016-09-071517.001533.001516.001530.001100016781700
2016-09-061515.001536.001515.001533.00740011299500
2016-09-051520.001525.001513.001515.0046006984500
2016-09-021512.001524.001512.001520.0029004402600
2016-09-011506.001524.001503.001524.0044006658500
2016-08-311510.001521.001506.001514.00890013445800
2016-08-301520.001528.001510.001513.00790011979300
2016-08-291524.001526.001511.001520.00780011843000
2016-08-261515.001523.001509.001522.00680010302300
2016-08-251503.001525.001503.001525.0056008493900
2016-08-241503.001515.001500.001508.00680010233300
2016-08-231496.001504.001488.001493.00980014644000
2016-08-221482.001500.001482.001495.00870012982200
2016-08-191476.001493.001476.001481.001060015687200
2016-08-181490.001518.001480.001482.001320019664500
2016-08-171518.001527.001496.001500.001380020749300
2016-08-161540.001541.001517.001518.001390021238300
2016-08-151555.001555.001542.001543.0037005719200
2016-08-121558.001558.001540.001554.0053008227400
2016-08-101553.001555.001548.001554.00880013661500
2016-08-091539.001548.001531.001548.00660010179000
2016-08-081549.001549.001537.001545.0045006951400
2016-08-051537.001553.001530.001534.00920014136900
2016-08-041539.001550.001536.001546.00700010797600
2016-08-031546.001551.001531.001539.00970014935700
2016-08-021559.001569.001543.001554.001020015883200
2016-08-011545.001569.001545.001566.002350036617100
2016-07-291547.001547.001533.001542.0057008784400
2016-07-281549.001549.001530.001547.00670010325300
2016-07-271545.001552.001536.001541.001210018694200
2016-07-261536.001553.001536.001545.00740011430700
2016-07-251545.001554.001532.001547.0043006641700
2016-07-221549.001557.001541.001548.001280019828700
2016-07-211559.001559.001545.001557.001070016610400
2016-07-201557.001559.001545.001559.00880013663700
2016-07-191542.001558.001541.001558.00950014738800
2016-07-151540.001559.001536.001546.001540023887000
2016-07-141554.001554.001541.001550.00770011931300
2016-07-131555.001558.001543.001544.001500023266000
2016-07-121545.001555.001544.001546.002140033148100
2016-07-111526.001543.001526.001539.001650025368500
2016-07-081532.001535.001526.001526.002080031856700
2016-07-071521.001533.001521.001527.00690010536400
2016-07-061512.001527.001510.001525.00950014435900
2016-07-051526.001539.001524.001529.00850012983900
2016-07-041508.001532.001508.001526.001020015538400
2016-07-011530.001540.001516.001528.001190018200900
2016-06-301549.001549.001522.001532.00690010588000
2016-06-291550.001550.001500.001540.001190018234000
2016-06-281480.001546.001480.001540.001570023867100
2016-06-271473.001525.001473.001519.001730026017500
2016-06-241545.001548.001470.001475.002990044661600
2016-06-231532.001543.001527.001543.00940014449900
2016-06-221539.001542.001530.001542.00890013695000
2016-06-211531.001540.001531.001539.001480022726600
2016-06-201525.001533.001522.001526.00920014040500
2016-06-171516.001522.001505.001513.001150017385900
2016-06-161505.001514.001500.001500.001290019405500
2016-06-151503.001523.001503.001513.001150017399000
2016-06-141510.001528.001510.001526.001310019831200
2016-06-131517.001523.001510.001510.001700025767200
2016-06-101536.001539.001525.001538.002660040837800
2016-06-091510.001531.001510.001531.001010015378200
2016-06-081522.001533.001518.001524.0062009454400
2016-06-071525.001528.001509.001516.00910013838100
2016-06-061506.001530.001506.001519.001120017003800
2016-06-031515.001539.001508.001512.001200018203800
2016-06-021506.001538.001506.001514.00930014134300
2016-06-011514.001531.001514.001520.00660010030300
2016-05-311531.001542.001531.001539.001580024303100
2016-05-301529.001540.001527.001527.0062009524500
2016-05-271531.001534.001517.001517.0057008706000
2016-05-261522.001530.001509.001526.001090016614300
2016-05-251525.001530.001511.001522.00750011420400
2016-05-241512.001524.001510.001515.0048007279300
2016-05-231510.001529.001510.001513.00940014271000
2016-05-201522.001548.001517.001524.001080016532300
2016-05-191539.001539.001524.001532.0056008577600
2016-05-181533.001546.001515.001535.001240018946800
2016-05-171527.001548.001520.001548.003240049804100
2016-05-161505.001535.001505.001527.002250034319500
2016-05-131489.001514.001488.001505.002510037769800
2016-05-121500.001500.001479.001496.001160017290700
2016-05-111498.001501.001490.001491.001180017624500
2016-05-101499.001504.001495.001498.001960029400900
2016-05-091496.001497.001486.001494.00880013137800
2016-05-061460.001482.001460.001480.001770025967500
2016-05-021480.001488.001459.001463.002440035801700
2016-04-281504.001509.001486.001489.001890028326100
2016-04-271505.001505.001495.001504.001040015604600
2016-04-261500.001505.001491.001505.001010015137600
2016-04-251505.001505.001486.001489.002230033279900
2016-04-221503.001506.001492.001504.001380020692000
2016-04-211478.001509.001478.001495.003290049254200
2016-04-201476.001496.001475.001475.001740025784200
2016-04-191486.001487.001474.001484.00860012741700
2016-04-181460.001472.001455.001466.001290018852800
2016-04-151475.001480.001465.001478.001250018425300
2016-04-141489.001489.001464.001475.002100030963400
2016-04-131471.001471.001453.001459.001470021479400
2016-04-121444.001458.001441.001441.001610023272700
2016-04-111453.001461.001440.001443.002380034451400
2016-04-081462.001478.001446.001453.003700053872800
2016-04-071455.001473.001455.001462.002060030168100
2016-04-061450.001466.001445.001452.002030029477000
2016-04-051483.001483.001451.001453.003750054848900
2016-04-041467.001494.001466.001480.003850056894000
2016-04-011532.001535.001466.001467.00102800152670200
2016-03-311570.001570.001539.001548.003620056002900
2016-03-301555.001585.001552.001574.005050079109200
2016-03-291553.001564.001550.001557.00132900206739900
2016-03-281590.001604.001590.001603.00240600383640400
2016-03-251605.001605.001590.001602.0069600111335200
2016-03-241609.001617.001604.001605.003800061146500
2016-03-231611.001619.001610.001616.002840045835800
2016-03-221595.001611.001594.001610.003660058749700
2016-03-181605.001605.001589.001591.004060064804500
2016-03-171606.001608.001595.001604.002400038433400
2016-03-161601.001610.001596.001598.002440039078200
2016-03-151594.001609.001592.001609.002390038254400
2016-03-141598.001600.001591.001596.002310036880400
2016-03-111595.001599.001584.001592.002880045878000
2016-03-101592.001599.001590.001595.002520040170400
2016-03-091570.001589.001570.001588.001660026235700
2016-03-081580.001589.001571.001584.001570024824000
2016-03-071570.001587.001570.001580.002000031533100
2016-03-041571.001580.001566.001578.004180065726200
2016-03-031582.001590.001578.001588.001110017578300
2016-03-021584.001592.001580.001585.001770028060100
2016-03-011555.001578.001555.001578.001150018069500
2016-02-291585.001586.001558.001558.002230035091400
2016-02-261575.001580.001572.001579.001040016404900
2016-02-251550.001575.001550.001573.002080032590000
2016-02-241535.001564.001531.001556.001850028741100
2016-02-231569.001569.001545.001545.001250019449100
2016-02-221545.001564.001545.001563.00840013070600
2016-02-191550.001561.001536.001545.001320020430300
2016-02-181570.001570.001548.001556.001400021797100
2016-02-171545.001558.001533.001549.001740026911400
2016-02-161540.001548.001501.001531.001720026437900
2016-02-151555.001555.001510.001539.001490022868900
2016-02-121488.001517.001458.001474.004400065470400

   ※ 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