日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

梅の花(7604)の株価時系列情報

梅の花(7604)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 2,610 2,610 2,591 2,602 3,800
2015/12/29 2,585 2,610 2,584 2,610 4,100
2015/12/28 2,580 2,586 2,575 2,575 1,900
2015/12/25 2,573 2,576 2,555 2,560 5,000
2015/12/24 2,565 2,581 2,560 2,561 6,000
2015/12/22 2,588 2,588 2,565 2,567 6,400
2015/12/21 2,618 2,618 2,572 2,577 4,300
2015/12/18 2,600 2,620 2,590 2,590 5,500
2015/12/17 2,580 2,598 2,580 2,591 4,000
2015/12/16 2,579 2,600 2,579 2,595 4,100
2015/12/15 2,570 2,594 2,570 2,580 4,000
2015/12/14 2,563 2,580 2,561 2,580 5,200
2015/12/11 2,602 2,602 2,582 2,583 3,700
2015/12/10 2,590 2,602 2,581 2,582 5,100
2015/12/09 2,586 2,620 2,586 2,619 4,400
2015/12/08 2,620 2,627 2,580 2,585 5,800
2015/12/07 2,624 2,627 2,612 2,620 6,800
2015/12/04 2,646 2,646 2,600 2,630 8,900
2015/12/03 2,660 2,670 2,658 2,670 6,200
2015/12/02 2,645 2,659 2,645 2,657 2,000
2015/12/01 2,645 2,645 2,631 2,643 2,300
2015/11/30 2,680 2,680 2,630 2,630 4,500
2015/11/27 2,630 2,643 2,626 2,633 4,100
2015/11/26 2,620 2,628 2,614 2,624 5,300
2015/11/25 2,600 2,611 2,600 2,611 2,000
2015/11/24 2,610 2,610 2,592 2,600 5,400
2015/11/20 2,585 2,600 2,585 2,590 3,200
2015/11/19 2,596 2,599 2,583 2,583 2,300
2015/11/18 2,600 2,600 2,580 2,580 3,900
2015/11/17 2,592 2,600 2,591 2,599 2,100
2015/11/16 2,592 2,600 2,592 2,593 2,500
2015/11/13 2,575 2,600 2,575 2,599 7,500
2015/11/12 2,569 2,580 2,568 2,575 4,800
2015/11/11 2,561 2,568 2,557 2,558 5,900
2015/11/10 2,556 2,565 2,556 2,561 4,300
2015/11/09 2,545 2,565 2,545 2,555 4,300
2015/11/06 2,557 2,560 2,551 2,559 3,200
2015/11/05 2,547 2,557 2,543 2,557 2,500
2015/11/04 2,550 2,567 2,547 2,547 5,500
2015/11/02 2,560 2,560 2,541 2,547 4,500
2015/10/30 2,539 2,545 2,536 2,545 2,800
2015/10/29 2,549 2,550 2,536 2,539 3,400
2015/10/28 2,535 2,535 2,527 2,534 4,000
2015/10/27 2,538 2,540 2,535 2,535 2,900
2015/10/26 2,536 2,544 2,535 2,536 3,900
2015/10/23 2,537 2,548 2,535 2,535 2,200
2015/10/22 2,535 2,543 2,535 2,543 1,700
2015/10/21 2,550 2,550 2,531 2,531 3,100
2015/10/20 2,541 2,557 2,538 2,540 5,500
2015/10/19 2,550 2,569 2,545 2,550 3,200
2015/10/16 2,550 2,560 2,545 2,560 3,200
2015/10/15 2,541 2,559 2,541 2,555 2,700
2015/10/14 2,550 2,567 2,550 2,550 2,900
2015/10/13 2,555 2,555 2,538 2,547 3,000
2015/10/09 2,551 2,569 2,529 2,538 8,100
2015/10/08 2,554 2,555 2,551 2,551 1,200
2015/10/07 2,552 2,552 2,541 2,545 1,800
2015/10/06 2,560 2,571 2,553 2,563 2,100
2015/10/05 2,555 2,575 2,541 2,550 6,900
2015/10/02 2,545 2,554 2,541 2,550 1,500
2015/10/01 2,550 2,557 2,532 2,541 2,900
2015/09/30 2,528 2,556 2,520 2,555 7,100
2015/09/29 2,575 2,575 2,523 2,528 9,700
2015/09/28 2,585 2,600 2,571 2,577 11,300
2015/09/25 2,631 2,690 2,631 2,690 15,100
2015/09/24 2,634 2,660 2,626 2,660 16,000
2015/09/18 2,621 2,635 2,620 2,635 10,000
2015/09/17 2,618 2,624 2,617 2,623 4,100
2015/09/16 2,627 2,633 2,610 2,618 4,800
2015/09/15 2,635 2,635 2,616 2,627 4,000
2015/09/14 2,649 2,650 2,622 2,625 6,200
2015/09/11 2,616 2,650 2,612 2,650 5,100
2015/09/10 2,614 2,614 2,598 2,602 4,300
2015/09/09 2,580 2,615 2,566 2,614 6,800
2015/09/08 2,598 2,608 2,555 2,558 6,200
2015/09/07 2,599 2,599 2,555 2,596 6,600
2015/09/04 2,632 2,634 2,595 2,606 4,300
2015/09/03 2,660 2,660 2,632 2,632 2,800
2015/09/02 2,550 2,642 2,550 2,630 5,800
2015/09/01 2,671 2,679 2,620 2,620 6,500
2015/08/31 2,695 2,695 2,661 2,673 6,400
2015/08/28 2,670 2,673 2,656 2,659 5,300
2015/08/27 2,620 2,650 2,620 2,633 5,400
2015/08/26 2,530 2,596 2,530 2,593 7,300
2015/08/25 2,490 2,600 2,413 2,525 19,600
2015/08/24 2,583 2,619 2,563 2,563 15,000
2015/08/21 2,640 2,650 2,634 2,641 8,100
2015/08/20 2,666 2,666 2,651 2,651 5,900
2015/08/19 2,670 2,676 2,663 2,671 3,000
2015/08/18 2,666 2,671 2,665 2,670 3,900
2015/08/17 2,670 2,672 2,666 2,666 3,900
2015/08/14 2,656 2,670 2,656 2,670 3,600
2015/08/13 2,666 2,676 2,646 2,665 8,200
2015/08/12 2,701 2,722 2,640 2,690 14,800
2015/08/11 2,701 2,708 2,700 2,700 7,900
2015/08/10 2,701 2,712 2,701 2,709 7,600
2015/08/07 2,720 2,720 2,703 2,703 7,100
2015/08/06 2,711 2,720 2,709 2,720 5,600
2015/08/05 2,711 2,712 2,702 2,708 4,500
2015/08/04 2,707 2,708 2,700 2,701 3,600
2015/08/03 2,695 2,708 2,695 2,705 1,700
2015/07/31 2,704 2,707 2,695 2,695 5,700
2015/07/30 2,696 2,707 2,696 2,704 4,900
2015/07/29 2,700 2,700 2,680 2,696 3,300
2015/07/28 2,671 2,695 2,670 2,695 4,900
2015/07/27 2,691 2,695 2,676 2,685 4,300
2015/07/24 2,688 2,688 2,682 2,684 2,500
2015/07/23 2,681 2,690 2,681 2,685 2,900
2015/07/22 2,680 2,690 2,680 2,690 3,500
2015/07/21 2,678 2,695 2,678 2,688 3,900
2015/07/17 2,673 2,677 2,666 2,668 2,600
2015/07/16 2,669 2,669 2,646 2,669 3,500
2015/07/15 2,666 2,667 2,613 2,659 3,900
2015/07/14 2,643 2,667 2,640 2,666 4,200
2015/07/13 2,624 2,644 2,615 2,640 6,000
2015/07/10 2,644 2,644 2,605 2,625 7,600
2015/07/09 2,600 2,644 2,550 2,644 17,500
2015/07/08 2,678 2,678 2,640 2,640 9,800
2015/07/07 2,670 2,674 2,661 2,670 2,600
2015/07/06 2,650 2,660 2,646 2,660 3,900
2015/07/03 2,665 2,674 2,661 2,662 1,900
2015/07/02 2,677 2,678 2,648 2,660 10,700
2015/07/01 2,645 2,677 2,645 2,677 2,900
2015/06/30 2,631 2,647 2,631 2,644 3,000
2015/06/29 2,636 2,655 2,631 2,640 7,900
2015/06/26 2,670 2,675 2,662 2,665 3,600
2015/06/25 2,668 2,670 2,662 2,662 3,400
2015/06/24 2,647 2,671 2,643 2,659 5,200
2015/06/23 2,645 2,654 2,645 2,654 2,100
2015/06/22 2,635 2,678 2,635 2,644 2,600
2015/06/19 2,645 2,665 2,611 2,635 8,100
2015/06/18 2,652 2,652 2,630 2,636 4,800
2015/06/17 2,655 2,655 2,645 2,645 3,400
2015/06/16 2,666 2,666 2,651 2,652 3,700
2015/06/15 2,669 2,672 2,663 2,665 1,900
2015/06/12 2,657 2,678 2,657 2,667 3,200
2015/06/11 2,679 2,679 2,654 2,657 4,200
2015/06/10 2,651 2,660 2,651 2,654 1,800
2015/06/09 2,663 2,665 2,650 2,650 5,100
2015/06/08 2,679 2,679 2,665 2,665 4,600
2015/06/05 2,650 2,665 2,647 2,665 2,800
2015/06/04 2,650 2,656 2,640 2,656 4,500
2015/06/03 2,639 2,643 2,639 2,643 3,500
2015/06/02 2,647 2,656 2,641 2,643 7,200
2015/06/01 2,635 2,646 2,635 2,645 4,700
2015/05/29 2,634 2,643 2,631 2,635 4,000
2015/05/28 2,632 2,632 2,618 2,628 2,000
2015/05/27 2,620 2,640 2,615 2,615 5,700
2015/05/26 2,610 2,619 2,610 2,615 2,300
2015/05/25 2,608 2,617 2,608 2,610 5,400
2015/05/22 2,611 2,617 2,607 2,608 4,000
2015/05/21 2,619 2,619 2,610 2,614 1,600
2015/05/20 2,620 2,620 2,606 2,613 2,200
2015/05/19 2,618 2,619 2,605 2,611 7,000
2015/05/18 2,610 2,618 2,608 2,615 4,000
2015/05/15 2,615 2,626 2,610 2,615 3,400
2015/05/14 2,631 2,650 2,610 2,610 11,300
2015/05/13 2,623 2,630 2,622 2,629 2,200
2015/05/12 2,649 2,649 2,616 2,625 3,900
2015/05/11 2,611 2,650 2,611 2,649 9,200
2015/05/08 2,607 2,613 2,602 2,612 2,500
2015/05/07 2,610 2,616 2,601 2,608 5,000
2015/05/01 2,612 2,612 2,602 2,610 2,100
2015/04/30 2,610 2,615 2,601 2,612 4,000
2015/04/28 2,614 2,615 2,600 2,615 5,600
2015/04/27 2,610 2,619 2,602 2,610 1,200
2015/04/24 2,613 2,613 2,600 2,610 3,000
2015/04/23 2,614 2,614 2,601 2,613 2,000
2015/04/22 2,612 2,618 2,604 2,614 3,100
2015/04/21 2,615 2,629 2,611 2,617 3,000
2015/04/20 2,590 2,630 2,580 2,629 8,900
2015/04/17 2,609 2,609 2,595 2,595 2,100
2015/04/16 2,600 2,608 2,592 2,595 3,600
2015/04/15 2,595 2,600 2,591 2,591 3,300
2015/04/14 2,580 2,590 2,580 2,590 2,500
2015/04/13 2,584 2,589 2,580 2,580 3,600
2015/04/10 2,584 2,584 2,570 2,580 4,100
2015/04/09 2,590 2,590 2,585 2,586 2,100
2015/04/08 2,602 2,602 2,582 2,590 2,400
2015/04/07 2,600 2,600 2,580 2,580 2,700
2015/04/06 2,600 2,600 2,583 2,583 4,000
2015/04/03 2,589 2,600 2,582 2,593 4,800
2015/04/02 2,557 2,578 2,553 2,575 2,500
2015/04/01 2,600 2,600 2,552 2,557 7,700
2015/03/31 2,612 2,612 2,601 2,604 4,100
2015/03/30 2,640 2,640 2,608 2,612 5,700
2015/03/27 2,622 2,641 2,621 2,630 18,900
2015/03/26 2,694 2,698 2,691 2,691 14,800
2015/03/25 2,695 2,698 2,690 2,696 13,000
2015/03/24 2,697 2,699 2,693 2,696 12,300
2015/03/23 2,699 2,700 2,695 2,700 7,400
2015/03/20 2,688 2,714 2,688 2,695 5,800
2015/03/19 2,730 2,748 2,680 2,700 16,400
2015/03/18 2,690 2,729 2,682 2,729 15,500
2015/03/17 2,651 2,682 2,650 2,677 8,500
2015/03/16 2,645 2,660 2,643 2,660 8,100
2015/03/13 2,643 2,650 2,641 2,642 5,800
2015/03/12 2,640 2,643 2,635 2,643 7,200
2015/03/11 2,620 2,639 2,617 2,639 7,700
2015/03/10 2,616 2,620 2,615 2,620 5,300
2015/03/09 2,610 2,619 2,605 2,619 6,200
2015/03/06 2,610 2,614 2,608 2,611 5,600
2015/03/05 2,612 2,612 2,602 2,607 3,900
2015/03/04 2,614 2,614 2,599 2,603 4,600
2015/03/03 2,598 2,600 2,590 2,599 4,800
2015/03/02 2,600 2,604 2,588 2,599 5,800
2015/02/27 2,586 2,589 2,581 2,589 5,800
2015/02/26 2,580 2,590 2,580 2,588 2,200
2015/02/25 2,571 2,591 2,571 2,577 3,800
2015/02/24 2,572 2,600 2,571 2,577 7,300
2015/02/23 2,578 2,580 2,570 2,572 6,100
2015/02/20 2,580 2,587 2,578 2,580 5,600
2015/02/19 2,592 2,593 2,580 2,593 5,500
2015/02/18 2,598 2,598 2,570 2,590 5,300
2015/02/17 2,575 2,600 2,562 2,587 7,600
2015/02/16 2,675 2,675 2,575 2,603 21,100
2015/02/13 2,498 2,740 2,486 2,575 51,200
2015/02/12 2,485 2,498 2,481 2,498 4,500
2015/02/10 2,470 2,485 2,467 2,485 2,700
2015/02/09 2,479 2,482 2,474 2,477 3,400
2015/02/06 2,469 2,479 2,465 2,479 2,400
2015/02/05 2,468 2,471 2,468 2,469 4,300
2015/02/04 2,453 2,467 2,453 2,467 2,400
2015/02/03 2,458 2,468 2,452 2,452 4,000
2015/02/02 2,470 2,470 2,462 2,468 1,600
2015/01/30 2,462 2,465 2,460 2,461 2,700
2015/01/29 2,456 2,464 2,456 2,457 2,500
2015/01/28 2,456 2,470 2,456 2,459 3,100
2015/01/27 2,463 2,465 2,460 2,461 2,700
2015/01/26 2,470 2,470 2,455 2,464 3,700
2015/01/23 2,462 2,470 2,460 2,462 2,900
2015/01/22 2,460 2,461 2,456 2,461 2,800
2015/01/21 2,469 2,469 2,450 2,453 2,700
2015/01/20 2,452 2,470 2,450 2,470 5,400
2015/01/19 2,470 2,470 2,451 2,461 2,100
2015/01/16 2,450 2,472 2,450 2,470 3,900
2015/01/15 2,460 2,470 2,410 2,470 6,600
2015/01/14 2,483 2,485 2,467 2,475 5,300
2015/01/13 2,494 2,495 2,485 2,485 7,300
2015/01/09 2,490 2,498 2,481 2,483 5,200
2015/01/08 2,455 2,480 2,453 2,480 7,700
2015/01/07 2,419 2,440 2,415 2,440 6,000
2015/01/06 2,405 2,418 2,392 2,412 7,600
2015/01/05 2,400 2,405 2,384 2,405 6,600

このページの先頭へ