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

大田花き(7555)の株価時系列情報

大田花き(7555)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
2026/06/24 739 744 734 744 6,000
2026/06/23 754 754 754 754 100
2026/06/22 755 758 755 758 500
2026/06/19 762 762 755 755 1,400
2026/06/18 763 770 762 770 900
2026/06/16 751 751 751 751 100
2026/06/15 755 758 748 748 700
2026/06/12 758 765 743 755 5,000
2026/06/11 760 760 755 757 900
2026/06/10 771 771 760 760 500
2026/06/09 772 787 767 767 1,600
2026/06/08 775 777 775 777 600
2026/06/05 760 774 760 774 400
2026/06/04 760 760 760 760 300
2026/06/03 770 774 748 770 2,700
2026/06/02 785 785 770 770 300
2026/06/01 791 800 790 800 8,500
2026/05/29 795 817 785 800 6,400
2026/05/28 778 829 771 809 13,700
2026/05/27 761 829 760 808 6,500
2026/05/26 760 791 759 766 8,200
2026/05/25 754 760 742 760 4,700
2026/05/22 754 759 746 750 4,300
2026/05/21 744 760 744 754 6,100
2026/05/20 739 743 739 743 400
2026/05/19 740 740 740 740 100
2026/05/18 748 748 741 742 1,100
2026/05/15 741 748 740 742 2,000
2026/05/14 737 738 737 738 800
2026/05/13 736 736 735 735 1,100
2026/05/12 738 738 737 737 700
2026/05/11 743 743 734 738 1,400
2026/05/08 743 745 738 742 2,400
2026/05/07 743 743 740 740 1,400
2026/05/01 743 743 743 743 200
2026/04/28 740 743 740 743 400
2026/04/27 743 743 740 741 2,900
2026/04/24 742 742 741 742 1,600
2026/04/23 743 743 743 743 600
2026/04/22 743 743 743 743 200
2026/04/21 744 744 744 744 100
2026/04/20 745 746 745 746 600
2026/04/17 742 742 741 742 400
2026/04/16 743 743 740 742 3,400
2026/04/15 743 743 741 743 900
2026/04/14 744 744 744 744 100
2026/04/13 746 746 745 745 200
2026/04/10 746 746 744 744 700
2026/04/09 748 748 748 748 200
2026/04/08 747 747 746 747 300
2026/04/07 746 747 746 747 400
2026/04/03 743 747 740 747 1,400
2026/04/02 750 750 741 743 2,400
2026/04/01 750 750 750 750 1,700
2026/03/27 763 769 753 762 2,300
2026/03/26 751 770 747 770 4,800
2026/03/25 753 753 749 751 1,400
2026/03/24 750 751 749 751 600
2026/03/23 747 747 747 747 300
2026/03/19 751 752 746 747 1,400
2026/03/18 750 751 749 751 800
2026/03/17 750 752 750 750 400
2026/03/16 750 751 750 751 200
2026/03/13 752 752 750 750 1,200
2026/03/12 752 754 752 754 600
2026/03/11 752 752 752 752 300
2026/03/10 751 751 751 751 100
2026/03/09 751 751 750 751 1,500
2026/03/06 749 750 749 750 500
2026/03/05 752 755 752 755 600
2026/03/04 751 752 750 752 500
2026/03/03 750 754 750 753 800
2026/03/02 749 753 749 753 1,500
2026/02/27 749 750 749 750 500
2026/02/26 747 749 747 749 300
2026/02/25 748 749 744 744 2,200
2026/02/24 750 750 746 746 1,300
2026/02/20 750 750 749 749 500
2026/02/19 748 750 747 748 500
2026/02/18 749 749 749 749 300
2026/02/17 746 749 746 749 300
2026/02/16 746 749 746 746 800
2026/02/13 749 749 749 749 300
2026/02/12 746 750 746 750 3,300
2026/02/10 747 747 745 746 900
2026/02/09 747 747 747 747 600
2026/02/06 747 749 746 746 600
2026/02/05 748 750 746 746 600
2026/02/04 748 751 746 746 600
2026/02/03 748 748 748 748 300
2026/02/02 751 751 746 751 400
2026/01/30 751 751 745 746 500
2026/01/29 750 750 741 747 3,700
2026/01/28 752 754 750 754 1,100
2026/01/27 754 754 752 752 300
2026/01/26 753 753 753 753 300
2026/01/23 755 755 753 753 1,200
2026/01/22 755 755 751 753 1,900
2026/01/21 752 752 751 752 600
2026/01/20 752 752 751 751 700
2026/01/19 753 753 751 751 900
2026/01/16 751 753 751 753 200
2026/01/15 754 755 751 752 600
2026/01/14 753 753 752 752 200
2026/01/13 754 754 750 754 1,700
2026/01/09 752 752 750 750 300
2026/01/08 749 754 749 750 1,400
2026/01/07 754 754 750 753 1,400
2026/01/06 748 753 747 753 1,000
2026/01/05 748 748 748 748 200
2025/12/30 745 750 745 749 1,100
2025/12/29 745 745 745 745 1,000
2025/12/26 744 744 743 744 900
2025/12/25 744 744 744 744 3,100
2025/12/24 746 746 744 744 800
2025/12/23 747 747 746 746 2,000
2025/12/22 750 750 747 747 600
2025/12/19 745 756 745 750 2,300
2025/12/18 749 749 749 749 800
2025/12/17 752 752 750 751 700
2025/12/16 751 751 751 751 400
2025/12/15 747 748 746 746 1,300
2025/12/12 746 749 746 747 500
2025/12/11 745 745 745 745 400
2025/12/10 746 746 746 746 100
2025/12/09 747 747 747 747 200
2025/12/08 750 750 748 748 900
2025/12/05 751 751 750 750 2,700
2025/12/04 745 748 745 748 400
2025/12/02 746 746 745 745 900
2025/12/01 743 744 743 744 1,100
2025/11/28 745 746 742 745 2,100
2025/11/27 745 745 744 744 1,000
2025/11/26 745 745 744 744 500
2025/11/25 747 747 747 747 1,000
2025/11/21 744 747 744 747 500
2025/11/20 744 744 739 743 1,300
2025/11/19 745 747 742 742 1,200
2025/11/18 745 745 745 745 100
2025/11/17 756 756 745 745 1,100
2025/11/14 755 758 755 758 1,000
2025/11/13 749 756 749 756 2,500
2025/11/12 750 750 749 749 700
2025/11/11 750 750 750 750 100
2025/11/10 751 751 745 751 500
2025/11/07 743 751 738 751 4,600
2025/11/06 741 741 741 741 700
2025/11/05 742 742 740 740 500
2025/11/04 741 741 741 741 2,000
2025/10/31 750 750 747 747 400
2025/10/29 748 748 748 748 200
2025/10/28 752 752 751 751 2,000
2025/10/27 752 752 752 752 100
2025/10/24 749 750 749 749 1,900
2025/10/23 743 747 743 747 1,500
2025/10/22 746 746 745 745 300
2025/10/21 746 746 746 746 100
2025/10/20 747 747 747 747 400
2025/10/17 747 747 747 747 200
2025/10/16 748 748 747 747 300
2025/10/15 747 749 746 746 1,200
2025/10/14 744 746 744 746 300
2025/10/10 745 745 744 744 600
2025/10/09 745 745 745 745 100
2025/10/08 745 745 744 745 600
2025/10/07 743 745 742 745 1,100
2025/10/06 743 746 743 743 2,000
2025/10/03 744 747 744 745 300
2025/10/02 746 746 744 744 1,000
2025/10/01 748 748 746 746 1,700
2025/09/30 746 749 746 748 300
2025/09/29 751 754 743 746 5,200
2025/09/26 772 772 768 770 3,300
2025/09/25 768 769 767 768 1,600
2025/09/24 761 765 761 765 800
2025/09/22 764 765 758 758 2,500
2025/09/19 764 764 759 764 900
2025/09/18 764 764 764 764 100
2025/09/17 762 764 760 764 600
2025/09/16 764 765 758 759 2,000
2025/09/12 762 764 762 764 400
2025/09/11 759 760 756 756 1,900
2025/09/10 758 759 757 757 300
2025/09/09 760 764 755 755 2,300
2025/09/08 760 764 760 764 200
2025/09/05 767 767 760 760 2,200
2025/09/04 762 762 761 761 700
2025/09/03 761 765 756 762 1,000
2025/09/02 760 766 752 760 5,800
2025/09/01 759 759 757 759 600
2025/08/29 755 759 755 759 200
2025/08/28 757 759 752 755 1,700
2025/08/27 761 761 751 751 300
2025/08/26 750 758 750 758 700
2025/08/25 755 755 750 750 1,700
2025/08/22 750 751 750 751 300
2025/08/21 748 750 748 750 200
2025/08/20 748 750 746 748 2,400
2025/08/19 750 751 750 750 300
2025/08/18 751 751 751 751 200

このページの先頭へ