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
2016/12/30 2,655 2,674 2,655 2,673 2,900
2016/12/29 2,645 2,651 2,643 2,650 1,200
2016/12/28 2,640 2,650 2,636 2,650 2,700
2016/12/27 2,651 2,651 2,635 2,646 6,900
2016/12/26 2,650 2,651 2,643 2,643 6,500
2016/12/22 2,651 2,655 2,650 2,650 2,800
2016/12/21 2,650 2,653 2,650 2,650 2,600
2016/12/20 2,646 2,651 2,646 2,648 2,200
2016/12/19 2,660 2,660 2,648 2,648 3,000
2016/12/16 2,652 2,660 2,651 2,651 2,100
2016/12/15 2,657 2,665 2,650 2,655 2,400
2016/12/14 2,650 2,660 2,650 2,656 2,400
2016/12/13 2,650 2,665 2,648 2,665 3,400
2016/12/12 2,645 2,680 2,640 2,665 4,100
2016/12/09 2,625 2,645 2,625 2,634 3,000
2016/12/08 2,620 2,625 2,620 2,624 5,200
2016/12/07 2,619 2,624 2,618 2,618 6,000
2016/12/06 2,619 2,624 2,618 2,618 2,900
2016/12/05 2,618 2,621 2,618 2,618 1,300
2016/12/02 2,616 2,623 2,616 2,616 1,800
2016/12/01 2,624 2,624 2,615 2,616 3,100
2016/11/30 2,620 2,620 2,614 2,615 900
2016/11/29 2,610 2,616 2,609 2,615 2,100
2016/11/28 2,612 2,614 2,610 2,610 1,200
2016/11/25 2,606 2,614 2,606 2,612 3,300
2016/11/24 2,610 2,610 2,606 2,610 1,400
2016/11/22 2,610 2,614 2,608 2,610 2,200
2016/11/21 2,612 2,612 2,610 2,610 1,000
2016/11/18 2,619 2,620 2,612 2,612 1,500
2016/11/17 2,618 2,618 2,609 2,609 1,400
2016/11/16 2,610 2,611 2,607 2,609 2,800
2016/11/15 2,603 2,609 2,602 2,609 1,700
2016/11/14 2,601 2,608 2,601 2,602 1,900
2016/11/11 2,609 2,609 2,601 2,602 2,900
2016/11/10 2,605 2,605 2,595 2,605 3,700
2016/11/09 2,609 2,609 2,561 2,570 6,400
2016/11/08 2,596 2,599 2,586 2,599 1,000
2016/11/07 2,588 2,609 2,586 2,595 2,400
2016/11/04 2,590 2,596 2,590 2,590 4,200
2016/11/02 2,601 2,608 2,600 2,600 2,900
2016/11/01 2,603 2,609 2,600 2,601 3,300
2016/10/31 2,597 2,609 2,594 2,609 1,600
2016/10/28 2,600 2,605 2,597 2,603 1,200
2016/10/27 2,589 2,600 2,589 2,600 600
2016/10/26 2,593 2,599 2,586 2,599 2,400
2016/10/25 2,595 2,609 2,595 2,595 1,200
2016/10/24 2,601 2,611 2,595 2,595 2,400
2016/10/21 2,601 2,610 2,586 2,602 3,100
2016/10/20 2,610 2,610 2,600 2,601 2,100
2016/10/19 2,615 2,620 2,607 2,607 2,100
2016/10/18 2,605 2,620 2,604 2,610 4,200
2016/10/17 2,600 2,600 2,590 2,590 600
2016/10/14 2,600 2,600 2,587 2,587 1,700
2016/10/13 2,600 2,600 2,586 2,597 1,900
2016/10/12 2,600 2,600 2,586 2,586 700
2016/10/11 2,617 2,617 2,585 2,585 2,500
2016/10/07 2,585 2,585 2,574 2,580 1,700
2016/10/06 2,580 2,580 2,567 2,567 3,100
2016/10/05 2,586 2,586 2,571 2,571 4,400
2016/10/04 2,586 2,599 2,574 2,574 7,000
2016/10/03 2,585 2,592 2,583 2,592 1,400
2016/09/30 2,595 2,595 2,582 2,592 2,500
2016/09/29 2,600 2,619 2,595 2,595 6,500
2016/09/28 2,573 2,629 2,572 2,616 11,000
2016/09/27 2,720 2,725 2,719 2,719 12,800
2016/09/26 2,718 2,725 2,716 2,724 12,500
2016/09/23 2,714 2,720 2,708 2,718 10,100
2016/09/21 2,709 2,715 2,707 2,712 9,000
2016/09/20 2,689 2,708 2,688 2,705 7,000
2016/09/16 2,695 2,704 2,694 2,697 7,400
2016/09/15 2,675 2,695 2,675 2,695 4,100
2016/09/14 2,675 2,688 2,671 2,688 3,200
2016/09/13 2,673 2,675 2,670 2,672 2,600
2016/09/12 2,667 2,673 2,665 2,666 3,100
2016/09/09 2,673 2,674 2,662 2,671 2,900
2016/09/08 2,666 2,672 2,666 2,669 1,400
2016/09/07 2,660 2,673 2,660 2,670 4,100
2016/09/06 2,658 2,668 2,658 2,668 3,500
2016/09/05 2,658 2,665 2,656 2,660 4,400
2016/09/02 2,648 2,659 2,648 2,651 2,300
2016/09/01 2,644 2,649 2,644 2,648 2,400
2016/08/31 2,634 2,654 2,626 2,653 5,900
2016/08/30 2,625 2,626 2,612 2,626 3,300
2016/08/29 2,617 2,625 2,617 2,624 2,700
2016/08/26 2,606 2,617 2,606 2,617 1,100
2016/08/25 2,609 2,612 2,607 2,612 1,000
2016/08/24 2,613 2,613 2,608 2,609 1,200
2016/08/23 2,605 2,617 2,605 2,610 3,000
2016/08/22 2,604 2,617 2,604 2,613 2,100
2016/08/19 2,617 2,617 2,608 2,610 1,800
2016/08/18 2,602 2,615 2,602 2,612 2,900
2016/08/17 2,604 2,607 2,600 2,602 3,500
2016/08/16 2,604 2,607 2,591 2,595 2,500
2016/08/15 2,585 2,605 2,585 2,588 1,100
2016/08/12 2,629 2,629 2,584 2,584 8,500
2016/08/10 2,590 2,605 2,590 2,603 1,000
2016/08/09 2,598 2,599 2,591 2,591 500
2016/08/08 2,600 2,600 2,587 2,587 2,400
2016/08/05 2,585 2,600 2,585 2,600 2,300
2016/08/04 2,597 2,597 2,585 2,593 2,300
2016/08/03 2,582 2,596 2,581 2,581 3,200
2016/08/02 2,587 2,599 2,587 2,589 2,700
2016/08/01 2,587 2,589 2,587 2,589 800
2016/07/29 2,595 2,595 2,576 2,589 2,400
2016/07/28 2,579 2,595 2,577 2,581 1,500
2016/07/27 2,592 2,592 2,574 2,579 1,300
2016/07/26 2,580 2,589 2,573 2,586 2,400
2016/07/25 2,595 2,595 2,575 2,580 3,200
2016/07/22 2,586 2,594 2,585 2,594 1,000
2016/07/21 2,590 2,595 2,585 2,595 1,600
2016/07/20 2,581 2,589 2,576 2,577 1,800
2016/07/19 2,573 2,592 2,573 2,589 2,500
2016/07/15 2,584 2,590 2,583 2,583 1,500
2016/07/14 2,574 2,589 2,574 2,583 1,100
2016/07/13 2,580 2,590 2,572 2,573 3,200
2016/07/12 2,574 2,580 2,565 2,574 5,000
2016/07/11 2,575 2,575 2,560 2,574 3,000
2016/07/08 2,550 2,576 2,550 2,557 1,800
2016/07/07 2,551 2,575 2,551 2,555 1,100
2016/07/06 2,570 2,570 2,550 2,557 1,500
2016/07/05 2,546 2,575 2,546 2,557 1,400
2016/07/04 2,577 2,577 2,533 2,544 8,800
2016/07/01 2,580 2,593 2,570 2,572 1,800
2016/06/30 2,595 2,595 2,551 2,577 2,200
2016/06/29 2,550 2,590 2,550 2,589 2,000
2016/06/28 2,530 2,550 2,530 2,550 3,700
2016/06/27 2,506 2,549 2,506 2,520 5,300
2016/06/24 2,566 2,566 2,500 2,500 11,100
2016/06/23 2,567 2,575 2,560 2,560 4,400
2016/06/22 2,572 2,590 2,563 2,563 3,100
2016/06/21 2,576 2,576 2,570 2,572 3,400
2016/06/20 2,571 2,580 2,566 2,576 2,600
2016/06/17 2,565 2,585 2,560 2,563 3,900
2016/06/16 2,562 2,580 2,558 2,558 2,200
2016/06/15 2,584 2,584 2,555 2,564 1,000
2016/06/14 2,562 2,586 2,555 2,555 4,400
2016/06/13 2,582 2,582 2,560 2,562 7,100
2016/06/10 2,589 2,589 2,581 2,582 1,600
2016/06/09 2,583 2,589 2,581 2,581 1,400
2016/06/08 2,581 2,589 2,581 2,583 800
2016/06/07 2,580 2,592 2,580 2,580 1,700
2016/06/06 2,580 2,582 2,573 2,578 1,800
2016/06/03 2,583 2,589 2,582 2,583 2,300
2016/06/02 2,585 2,599 2,585 2,586 1,900
2016/06/01 2,600 2,600 2,584 2,584 2,200
2016/05/31 2,600 2,600 2,582 2,595 2,700
2016/05/30 2,590 2,595 2,580 2,595 1,600
2016/05/27 2,590 2,590 2,587 2,587 500
2016/05/26 2,579 2,595 2,573 2,579 1,900
2016/05/25 2,579 2,585 2,572 2,573 2,000
2016/05/24 2,584 2,585 2,568 2,568 2,700
2016/05/23 2,584 2,584 2,573 2,584 1,100
2016/05/20 2,584 2,588 2,572 2,578 3,900
2016/05/19 2,580 2,580 2,570 2,579 600
2016/05/18 2,564 2,578 2,564 2,578 1,400
2016/05/17 2,576 2,579 2,563 2,578 3,400
2016/05/16 2,563 2,574 2,562 2,564 4,200
2016/05/13 2,583 2,583 2,574 2,578 1,600
2016/05/12 2,568 2,579 2,562 2,579 2,600
2016/05/11 2,580 2,580 2,573 2,574 1,600
2016/05/10 2,568 2,575 2,568 2,571 1,200
2016/05/09 2,561 2,580 2,561 2,566 1,400
2016/05/06 2,574 2,574 2,560 2,560 4,500
2016/05/02 2,569 2,580 2,560 2,575 4,000
2016/04/28 2,600 2,600 2,569 2,569 2,200
2016/04/27 2,569 2,580 2,569 2,580 500
2016/04/26 2,571 2,587 2,568 2,569 1,800
2016/04/25 2,565 2,588 2,564 2,580 3,300
2016/04/22 2,570 2,590 2,570 2,575 1,900
2016/04/21 2,568 2,589 2,568 2,570 2,200
2016/04/20 2,567 2,590 2,567 2,571 2,500
2016/04/19 2,563 2,585 2,560 2,579 2,600
2016/04/18 2,562 2,562 2,551 2,557 2,600
2016/04/15 2,559 2,575 2,559 2,570 2,500
2016/04/14 2,560 2,575 2,560 2,561 2,500
2016/04/13 2,556 2,570 2,553 2,560 2,300
2016/04/12 2,573 2,573 2,569 2,569 800
2016/04/11 2,544 2,560 2,544 2,555 2,400
2016/04/08 2,541 2,560 2,540 2,560 1,600
2016/04/07 2,565 2,565 2,550 2,551 1,000
2016/04/06 2,540 2,550 2,529 2,550 2,600
2016/04/05 2,577 2,577 2,545 2,550 3,500
2016/04/04 2,578 2,578 2,551 2,552 3,700
2016/04/01 2,575 2,575 2,550 2,560 7,900
2016/03/31 2,582 2,599 2,581 2,589 2,300
2016/03/30 2,610 2,617 2,575 2,595 15,100
2016/03/29 2,600 2,630 2,600 2,609 13,500
2016/03/28 2,712 2,744 2,712 2,737 13,800
2016/03/25 2,730 2,735 2,702 2,712 7,600
2016/03/24 2,715 2,725 2,705 2,725 6,700
2016/03/23 2,702 2,715 2,700 2,714 9,300
2016/03/22 2,710 2,710 2,701 2,707 4,400
2016/03/18 2,700 2,709 2,690 2,708 5,100
2016/03/17 2,696 2,706 2,690 2,706 10,100
2016/03/16 2,690 2,696 2,690 2,690 3,200
2016/03/15 2,680 2,695 2,680 2,695 5,700
2016/03/14 2,675 2,680 2,673 2,679 4,100
2016/03/11 2,670 2,680 2,670 2,675 5,900
2016/03/10 2,650 2,674 2,650 2,670 2,600
2016/03/09 2,660 2,661 2,630 2,645 4,200
2016/03/08 2,679 2,680 2,659 2,661 4,100
2016/03/07 2,680 2,680 2,670 2,673 6,000
2016/03/04 2,650 2,654 2,650 2,654 1,700
2016/03/03 2,648 2,650 2,637 2,650 2,800
2016/03/02 2,646 2,650 2,640 2,648 3,300
2016/03/01 2,620 2,646 2,620 2,646 3,100
2016/02/29 2,637 2,642 2,610 2,610 3,000
2016/02/26 2,604 2,620 2,604 2,620 2,400
2016/02/25 2,600 2,604 2,597 2,604 2,200
2016/02/24 2,592 2,593 2,585 2,590 1,400
2016/02/23 2,597 2,600 2,584 2,584 1,700
2016/02/22 2,585 2,594 2,571 2,594 1,800
2016/02/19 2,593 2,593 2,573 2,574 1,200
2016/02/18 2,575 2,596 2,570 2,589 1,700
2016/02/17 2,596 2,596 2,570 2,573 2,200
2016/02/16 2,583 2,596 2,565 2,596 2,400
2016/02/15 2,600 2,600 2,512 2,583 4,000
2016/02/12 2,518 2,549 2,500 2,502 8,000
2016/02/10 2,599 2,599 2,520 2,550 5,200
2016/02/09 2,595 2,600 2,561 2,565 5,700
2016/02/08 2,589 2,619 2,589 2,595 3,900
2016/02/05 2,615 2,615 2,591 2,594 3,500
2016/02/04 2,611 2,611 2,596 2,598 2,600
2016/02/03 2,596 2,609 2,596 2,600 1,800
2016/02/02 2,607 2,612 2,604 2,610 1,000
2016/02/01 2,614 2,614 2,589 2,603 2,200
2016/01/29 2,580 2,606 2,580 2,583 4,700
2016/01/28 2,583 2,583 2,565 2,579 1,900
2016/01/27 2,564 2,587 2,564 2,570 2,700
2016/01/26 2,561 2,570 2,561 2,562 1,400
2016/01/25 2,560 2,579 2,542 2,559 3,700
2016/01/22 2,501 2,530 2,500 2,519 8,400
2016/01/21 2,500 2,564 2,500 2,502 12,100
2016/01/20 2,562 2,584 2,540 2,540 5,500
2016/01/19 2,560 2,580 2,555 2,579 4,000
2016/01/18 2,560 2,567 2,545 2,560 3,100
2016/01/15 2,566 2,595 2,560 2,560 3,100
2016/01/14 2,593 2,593 2,553 2,565 4,500
2016/01/13 2,550 2,593 2,545 2,593 3,500
2016/01/12 2,560 2,594 2,550 2,550 11,600
2016/01/08 2,579 2,608 2,572 2,591 4,200
2016/01/07 2,622 2,623 2,579 2,579 8,500
2016/01/06 2,597 2,622 2,597 2,622 6,100
2016/01/05 2,591 2,600 2,585 2,591 3,500
2016/01/04 2,602 2,612 2,580 2,580 6,800

このページの先頭へ