安楽亭
7562スタンダード/小売業/ANRAKUTEI Co.,Ltd
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,825.0 | 3,840.0 | 3,825.0 | 3,835.0 | +5.0 | +0.13% | 2,800 |
| 2026-03-12 | 3,830.0 | 3,840.0 | 3,830.0 | 3,830.0 | 0.0 | 0.00% | 2,400 |
| 2026-03-11 | 3,830.0 | 3,840.0 | 3,825.0 | 3,830.0 | +10.0 | +0.26% | 1,800 |
| 2026-03-10 | 3,835.0 | 3,840.0 | 3,820.0 | 3,820.0 | +5.0 | +0.13% | 3,500 |
| 2026-03-09 | 3,815.0 | 3,820.0 | 3,800.0 | 3,815.0 | -10.0 | -0.26% | 5,100 |
| 2026-03-06 | 3,835.0 | 3,835.0 | 3,815.0 | 3,825.0 | +5.0 | +0.13% | 2,300 |
| 2026-03-05 | 3,830.0 | 3,835.0 | 3,820.0 | 3,820.0 | +30.0 | +0.79% | 3,600 |
| 2026-03-04 | 3,805.0 | 3,810.0 | 3,765.0 | 3,790.0 | -30.0 | -0.79% | 7,800 |
| 2026-03-03 | 3,865.0 | 3,865.0 | 3,810.0 | 3,820.0 | -45.0 | -1.16% | 8,800 |
| 2026-03-02 | 3,840.0 | 3,865.0 | 3,830.0 | 3,865.0 | -5.0 | -0.13% | 6,600 |
| 2026-02-27 | 3,825.0 | 3,870.0 | 3,810.0 | 3,870.0 | +60.0 | +1.57% | 7,800 |
| 2026-02-26 | 3,800.0 | 3,820.0 | 3,795.0 | 3,810.0 | +15.0 | +0.40% | 6,600 |
| 2026-02-25 | 3,790.0 | 3,800.0 | 3,790.0 | 3,795.0 | +15.0 | +0.40% | 2,700 |
| 2026-02-24 | 3,800.0 | 3,805.0 | 3,780.0 | 3,780.0 | -10.0 | -0.26% | 4,200 |
| 2026-02-20 | 3,805.0 | 3,810.0 | 3,790.0 | 3,790.0 | -15.0 | -0.39% | 3,300 |
| 2026-02-19 | 3,790.0 | 3,805.0 | 3,785.0 | 3,805.0 | +15.0 | +0.40% | 4,400 |
| 2026-02-18 | 3,780.0 | 3,795.0 | 3,780.0 | 3,790.0 | +15.0 | +0.40% | 8,600 |
| 2026-02-17 | 3,775.0 | 3,780.0 | 3,770.0 | 3,775.0 | +5.0 | +0.13% | 4,100 |
| 2026-02-16 | 3,770.0 | 3,770.0 | 3,765.0 | 3,770.0 | 0.0 | 0.00% | 2,800 |
| 2026-02-13 | 3,775.0 | 3,775.0 | 3,760.0 | 3,770.0 | +5.0 | +0.13% | 3,800 |
| 2026-02-12 | 3,770.0 | 3,775.0 | 3,760.0 | 3,765.0 | -10.0 | -0.26% | 4,700 |
| 2026-02-10 | 3,770.0 | 3,775.0 | 3,765.0 | 3,775.0 | +5.0 | +0.13% | 2,400 |
| 2026-02-09 | 3,775.0 | 3,780.0 | 3,765.0 | 3,770.0 | -5.0 | -0.13% | 3,800 |
| 2026-02-06 | 3,760.0 | 3,775.0 | 3,760.0 | 3,775.0 | +5.0 | +0.13% | 2,400 |
| 2026-02-05 | 3,760.0 | 3,770.0 | 3,760.0 | 3,770.0 | +10.0 | +0.27% | 3,800 |
| 2026-02-04 | 3,750.0 | 3,760.0 | 3,745.0 | 3,760.0 | +10.0 | +0.27% | 2,700 |
| 2026-02-03 | 3,755.0 | 3,760.0 | 3,740.0 | 3,750.0 | 0.0 | 0.00% | 5,900 |
| 2026-02-02 | 3,730.0 | 3,750.0 | 3,725.0 | 3,750.0 | +30.0 | +0.81% | 5,200 |
| 2026-01-30 | 3,700.0 | 3,725.0 | 3,700.0 | 3,720.0 | +20.0 | +0.54% | 2,700 |
| 2026-01-29 | 3,735.0 | 3,735.0 | 3,700.0 | 3,700.0 | -30.0 | -0.80% | 3,500 |
| 2026-01-28 | 3,735.0 | 3,745.0 | 3,730.0 | 3,730.0 | -5.0 | -0.13% | 2,100 |
| 2026-01-27 | 3,740.0 | 3,740.0 | 3,735.0 | 3,735.0 | -5.0 | -0.13% | 900 |
| 2026-01-26 | 3,730.0 | 3,740.0 | 3,730.0 | 3,740.0 | +5.0 | +0.13% | 2,000 |
| 2026-01-23 | 3,745.0 | 3,750.0 | 3,735.0 | 3,735.0 | -5.0 | -0.13% | 2,500 |
| 2026-01-22 | 3,730.0 | 3,750.0 | 3,725.0 | 3,740.0 | +15.0 | +0.40% | 4,100 |
| 2026-01-21 | 3,730.0 | 3,735.0 | 3,725.0 | 3,725.0 | -5.0 | -0.13% | 2,300 |
| 2026-01-20 | 3,740.0 | 3,740.0 | 3,720.0 | 3,730.0 | 0.0 | 0.00% | 3,400 |
| 2026-01-19 | 3,720.0 | 3,740.0 | 3,700.0 | 3,730.0 | +15.0 | +0.40% | 4,500 |
| 2026-01-16 | 3,715.0 | 3,725.0 | 3,715.0 | 3,715.0 | 0.0 | 0.00% | 1,200 |
| 2026-01-15 | 3,710.0 | 3,720.0 | 3,710.0 | 3,715.0 | +5.0 | +0.13% | 2,000 |
| 2026-01-14 | 3,720.0 | 3,720.0 | 3,705.0 | 3,710.0 | -5.0 | -0.13% | 5,200 |
| 2026-01-13 | 3,720.0 | 3,730.0 | 3,715.0 | 3,715.0 | 0.0 | 0.00% | 2,900 |
| 2026-01-09 | 3,720.0 | 3,730.0 | 3,715.0 | 3,715.0 | -5.0 | -0.13% | 2,000 |
| 2026-01-08 | 3,725.0 | 3,735.0 | 3,720.0 | 3,720.0 | -5.0 | -0.13% | 1,000 |
| 2026-01-07 | 3,700.0 | 3,735.0 | 3,700.0 | 3,725.0 | -5.0 | -0.13% | 3,100 |
| 2026-01-06 | 3,725.0 | 3,730.0 | 3,705.0 | 3,730.0 | +20.0 | +0.54% | 4,000 |
| 2026-01-05 | 3,690.0 | 3,730.0 | 3,690.0 | 3,710.0 | +20.0 | +0.54% | 6,200 |
| 2025-12-30 | 3,690.0 | 3,690.0 | 3,680.0 | 3,690.0 | +10.0 | +0.27% | 1,900 |
| 2025-12-29 | 3,650.0 | 3,695.0 | 3,650.0 | 3,680.0 | +40.0 | +1.10% | 3,200 |
| 2025-12-26 | 3,655.0 | 3,655.0 | 3,640.0 | 3,640.0 | -10.0 | -0.27% | 4,500 |
| 2025-12-25 | 3,650.0 | 3,655.0 | 3,640.0 | 3,650.0 | -10.0 | -0.27% | 3,500 |
| 2025-12-24 | 3,660.0 | 3,665.0 | 3,640.0 | 3,660.0 | 0.0 | 0.00% | 3,900 |
| 2025-12-23 | 3,675.0 | 3,680.0 | 3,660.0 | 3,660.0 | -5.0 | -0.14% | 4,100 |
| 2025-12-22 | 3,660.0 | 3,665.0 | 3,650.0 | 3,665.0 | +10.0 | +0.27% | 4,900 |
| 2025-12-19 | 3,650.0 | 3,660.0 | 3,640.0 | 3,655.0 | +5.0 | +0.14% | 2,700 |
| 2025-12-18 | 3,625.0 | 3,650.0 | 3,625.0 | 3,650.0 | +35.0 | +0.97% | 4,200 |
| 2025-12-17 | 3,615.0 | 3,625.0 | 3,615.0 | 3,615.0 | 0.0 | 0.00% | 3,400 |
| 2025-12-16 | 3,615.0 | 3,625.0 | 3,615.0 | 3,615.0 | -10.0 | -0.28% | 4,600 |
| 2025-12-15 | 3,615.0 | 3,630.0 | 3,615.0 | 3,625.0 | +5.0 | +0.14% | 5,200 |
| 2025-12-12 | 3,625.0 | 3,630.0 | 3,620.0 | 3,620.0 | -10.0 | -0.28% | 4,200 |
| 2025-12-11 | 3,625.0 | 3,630.0 | 3,620.0 | 3,630.0 | +5.0 | +0.14% | 2,500 |
| 2025-12-10 | 3,635.0 | 3,635.0 | 3,625.0 | 3,625.0 | -5.0 | -0.14% | 4,200 |
| 2025-12-09 | 3,640.0 | 3,640.0 | 3,630.0 | 3,630.0 | -5.0 | -0.14% | 2,400 |
| 2025-12-08 | 3,645.0 | 3,660.0 | 3,630.0 | 3,635.0 | -5.0 | -0.14% | 6,100 |
| 2025-12-05 | 3,650.0 | 3,660.0 | 3,640.0 | 3,640.0 | -10.0 | -0.27% | 2,700 |
| 2025-12-04 | 3,640.0 | 3,675.0 | 3,635.0 | 3,650.0 | -30.0 | -0.82% | 7,900 |
| 2025-12-03 | 3,700.0 | 3,715.0 | 3,680.0 | 3,680.0 | -25.0 | -0.67% | 3,600 |
| 2025-12-02 | 3,725.0 | 3,725.0 | 3,705.0 | 3,705.0 | -25.0 | -0.67% | 3,800 |
| 2025-12-01 | 3,745.0 | 3,750.0 | 3,725.0 | 3,730.0 | -10.0 | -0.27% | 3,400 |
| 2025-11-28 | 3,745.0 | 3,750.0 | 3,700.0 | 3,740.0 | 0.0 | 0.00% | 3,700 |
| 2025-11-27 | 3,710.0 | 3,740.0 | 3,705.0 | 3,740.0 | +35.0 | +0.94% | 2,500 |
| 2025-11-26 | 3,700.0 | 3,705.0 | 3,695.0 | 3,705.0 | +15.0 | +0.41% | 3,900 |
| 2025-11-25 | 3,665.0 | 3,690.0 | 3,660.0 | 3,690.0 | +25.0 | +0.68% | 5,500 |
| 2025-11-21 | 3,650.0 | 3,665.0 | 3,640.0 | 3,665.0 | +15.0 | +0.41% | 3,700 |
| 2025-11-20 | 3,650.0 | 3,660.0 | 3,650.0 | 3,650.0 | 0.0 | 0.00% | 2,200 |
| 2025-11-19 | 3,645.0 | 3,655.0 | 3,645.0 | 3,650.0 | 0.0 | 0.00% | 1,300 |
| 2025-11-18 | 3,660.0 | 3,665.0 | 3,650.0 | 3,650.0 | +5.0 | +0.14% | 2,500 |
| 2025-11-17 | 3,660.0 | 3,660.0 | 3,645.0 | 3,645.0 | -5.0 | -0.14% | 2,600 |
| 2025-11-14 | 3,640.0 | 3,650.0 | 3,635.0 | 3,650.0 | +10.0 | +0.27% | 2,500 |
| 2025-11-13 | 3,630.0 | 3,650.0 | 3,630.0 | 3,640.0 | +10.0 | +0.28% | 2,600 |
| 2025-11-12 | 3,630.0 | 3,645.0 | 3,630.0 | 3,630.0 | +5.0 | +0.14% | 1,500 |
| 2025-11-11 | 3,635.0 | 3,635.0 | 3,625.0 | 3,625.0 | -5.0 | -0.14% | 1,700 |
| 2025-11-10 | 3,625.0 | 3,630.0 | 3,620.0 | 3,630.0 | +5.0 | +0.14% | 1,900 |
| 2025-11-07 | 3,635.0 | 3,635.0 | 3,625.0 | 3,625.0 | 0.0 | 0.00% | 1,700 |
| 2025-11-06 | 3,620.0 | 3,630.0 | 3,610.0 | 3,625.0 | +5.0 | +0.14% | 2,200 |
| 2025-11-05 | 3,620.0 | 3,625.0 | 3,610.0 | 3,620.0 | +10.0 | +0.28% | 2,300 |
| 2025-11-04 | 3,620.0 | 3,630.0 | 3,605.0 | 3,610.0 | -10.0 | -0.28% | 6,600 |
| 2025-10-31 | 3,625.0 | 3,640.0 | 3,620.0 | 3,620.0 | -5.0 | -0.14% | 2,900 |
| 2025-10-30 | 3,630.0 | 3,640.0 | 3,625.0 | 3,625.0 | -5.0 | -0.14% | 2,000 |
| 2025-10-29 | 3,645.0 | 3,645.0 | 3,630.0 | 3,630.0 | -5.0 | -0.14% | 2,500 |
| 2025-10-28 | 3,640.0 | 3,645.0 | 3,635.0 | 3,635.0 | -5.0 | -0.14% | 2,800 |
| 2025-10-27 | 3,670.0 | 3,670.0 | 3,640.0 | 3,640.0 | -15.0 | -0.41% | 4,900 |
| 2025-10-24 | 3,655.0 | 3,655.0 | 3,640.0 | 3,655.0 | +5.0 | +0.14% | 2,300 |
| 2025-10-23 | 3,660.0 | 3,660.0 | 3,650.0 | 3,650.0 | 0.0 | 0.00% | 1,500 |
| 2025-10-22 | 3,650.0 | 3,655.0 | 3,640.0 | 3,650.0 | 0.0 | 0.00% | 3,600 |
| 2025-10-21 | 3,660.0 | 3,670.0 | 3,650.0 | 3,650.0 | -10.0 | -0.27% | 2,700 |
| 2025-10-20 | 3,650.0 | 3,665.0 | 3,640.0 | 3,660.0 | +10.0 | +0.27% | 5,100 |
| 2025-10-17 | 3,650.0 | 3,655.0 | 3,635.0 | 3,650.0 | +15.0 | +0.41% | 2,300 |
| 2025-10-16 | 3,650.0 | 3,650.0 | 3,630.0 | 3,635.0 | -15.0 | -0.41% | 2,500 |
| 2025-10-15 | 3,635.0 | 3,665.0 | 3,635.0 | 3,650.0 | +25.0 | +0.69% | 4,000 |
| 2025-10-14 | 3,650.0 | 3,650.0 | 3,620.0 | 3,625.0 | -10.0 | -0.28% | 4,800 |
| 2025-10-10 | 3,645.0 | 3,650.0 | 3,630.0 | 3,635.0 | -10.0 | -0.27% | 4,600 |
| 2025-10-09 | 3,700.0 | 3,700.0 | 3,635.0 | 3,645.0 | -35.0 | -0.95% | 6,800 |
| 2025-10-08 | 3,660.0 | 3,680.0 | 3,650.0 | 3,680.0 | +30.0 | +0.82% | 3,300 |
| 2025-10-07 | 3,635.0 | 3,655.0 | 3,630.0 | 3,650.0 | +15.0 | +0.41% | 4,200 |
| 2025-10-06 | 3,625.0 | 3,655.0 | 3,615.0 | 3,635.0 | +20.0 | +0.55% | 7,300 |
| 2025-10-03 | 3,630.0 | 3,640.0 | 3,615.0 | 3,615.0 | -20.0 | -0.55% | 5,500 |
| 2025-10-02 | 3,665.0 | 3,670.0 | 3,630.0 | 3,635.0 | -25.0 | -0.68% | 8,000 |
| 2025-10-01 | 3,660.0 | 3,670.0 | 3,650.0 | 3,660.0 | -25.0 | -0.68% | 7,200 |
| 2025-09-30 | 3,705.0 | 3,730.0 | 3,685.0 | 3,685.0 | -20.0 | -0.54% | 7,000 |
| 2025-09-29 | 3,675.0 | 3,740.0 | 3,625.0 | 3,705.0 | -105.0 | -2.76% | 24,900 |
| 2025-09-26 | 3,800.0 | 3,815.0 | 3,795.0 | 3,810.0 | +10.0 | +0.26% | 25,600 |
| 2025-09-25 | 3,800.0 | 3,820.0 | 3,795.0 | 3,800.0 | 0.0 | 0.00% | 16,600 |
| 2025-09-24 | 3,780.0 | 3,800.0 | 3,780.0 | 3,800.0 | +20.0 | +0.53% | 14,400 |
| 2025-09-22 | 3,775.0 | 3,785.0 | 3,775.0 | 3,780.0 | 0.0 | 0.00% | 9,800 |
| 2025-09-19 | 3,785.0 | 3,785.0 | 3,775.0 | 3,780.0 | -5.0 | -0.13% | 4,600 |
| 2025-09-18 | 3,780.0 | 3,785.0 | 3,775.0 | 3,785.0 | +5.0 | +0.13% | 9,000 |
| 2025-09-17 | 3,780.0 | 3,780.0 | 3,770.0 | 3,780.0 | +5.0 | +0.13% | 3,800 |
| 2025-09-16 | 3,770.0 | 3,780.0 | 3,770.0 | 3,775.0 | +5.0 | +0.13% | 8,800 |
| 2025-09-12 | 3,775.0 | 3,780.0 | 3,770.0 | 3,770.0 | — | — | 5,200 |
直近120営業日分を表示