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 |
---|---|---|---|---|---|
2024/04/19 | 763 | 765 | 763 | 765 | 700 |
2024/04/18 | 764 | 764 | 764 | 764 | 400 |
2024/04/17 | 764 | 764 | 762 | 762 | 1,100 |
2024/04/16 | 763 | 763 | 763 | 763 | 500 |
2024/04/15 | 762 | 766 | 762 | 765 | 1,900 |
2024/04/12 | 764 | 777 | 763 | 777 | 1,500 |
2024/04/11 | 765 | 765 | 763 | 763 | 1,100 |
2024/04/10 | 765 | 770 | 765 | 770 | 300 |
2024/04/09 | 764 | 764 | 763 | 763 | 1,200 |
2024/04/08 | 762 | 772 | 762 | 770 | 1,400 |
2024/04/05 | 775 | 776 | 770 | 770 | 900 |
2024/04/04 | 772 | 775 | 771 | 775 | 300 |
2024/04/03 | 772 | 776 | 772 | 776 | 300 |
2024/04/02 | 771 | 774 | 770 | 771 | 600 |
2024/04/01 | 771 | 771 | 770 | 770 | 600 |
2024/03/29 | 775 | 778 | 770 | 771 | 2,200 |
2024/03/28 | 757 | 779 | 756 | 778 | 2,700 |
2024/03/27 | 810 | 812 | 800 | 812 | 5,000 |
2024/03/26 | 815 | 815 | 800 | 800 | 400 |
2024/03/25 | 800 | 816 | 795 | 795 | 3,300 |
2024/03/22 | 792 | 796 | 792 | 796 | 1,300 |
2024/03/21 | 783 | 791 | 783 | 791 | 800 |
2024/03/19 | 780 | 788 | 780 | 781 | 400 |
2024/03/18 | 780 | 785 | 779 | 779 | 800 |
2024/03/15 | 767 | 785 | 766 | 777 | 5,400 |
2024/03/14 | 791 | 794 | 790 | 794 | 800 |
2024/03/13 | 790 | 790 | 789 | 790 | 500 |
2024/03/12 | 787 | 787 | 786 | 786 | 200 |
2024/03/11 | 790 | 790 | 790 | 790 | 800 |
2024/03/08 | 784 | 790 | 784 | 790 | 600 |
2024/03/07 | 785 | 790 | 785 | 785 | 600 |
2024/03/06 | 796 | 796 | 785 | 785 | 1,300 |
2024/03/05 | 795 | 799 | 795 | 799 | 2,000 |
2024/03/04 | 795 | 798 | 794 | 798 | 1,400 |
2024/03/01 | 790 | 798 | 790 | 797 | 1,900 |
2024/02/29 | 790 | 790 | 783 | 783 | 400 |
2024/02/28 | 789 | 790 | 785 | 790 | 1,000 |
2024/02/27 | 789 | 789 | 785 | 786 | 600 |
2024/02/26 | 789 | 790 | 785 | 785 | 600 |
2024/02/22 | 793 | 799 | 780 | 789 | 2,000 |
2024/02/21 | 780 | 785 | 780 | 785 | 600 |
2024/02/20 | 780 | 783 | 777 | 782 | 1,200 |
2024/02/19 | 779 | 779 | 779 | 779 | 100 |
2024/02/16 | 780 | 780 | 779 | 779 | 300 |
2024/02/15 | 778 | 780 | 777 | 780 | 500 |
2024/02/14 | 770 | 779 | 770 | 779 | 400 |
2024/02/13 | 780 | 780 | 770 | 770 | 200 |
2024/02/09 | 780 | 780 | 762 | 780 | 1,100 |
2024/02/08 | 770 | 780 | 769 | 780 | 2,000 |
2024/02/07 | 777 | 777 | 777 | 777 | 100 |
2024/02/06 | 781 | 781 | 766 | 766 | 1,500 |
2024/02/05 | 777 | 782 | 775 | 781 | 1,300 |
2024/02/02 | 777 | 777 | 776 | 777 | 600 |
2024/02/01 | 778 | 778 | 778 | 778 | 100 |
2024/01/31 | 778 | 778 | 773 | 778 | 400 |
2024/01/30 | 774 | 778 | 774 | 775 | 400 |
2024/01/29 | 775 | 775 | 769 | 774 | 500 |
2024/01/26 | 769 | 769 | 769 | 769 | 200 |
2024/01/25 | 770 | 770 | 769 | 769 | 1,800 |
2024/01/24 | 765 | 770 | 765 | 770 | 500 |
2024/01/23 | 762 | 767 | 762 | 767 | 400 |
2024/01/19 | 762 | 762 | 758 | 758 | 500 |
2024/01/18 | 761 | 761 | 761 | 761 | 200 |
2024/01/17 | 758 | 761 | 758 | 761 | 1,100 |
2024/01/16 | 756 | 757 | 755 | 755 | 1,500 |
2024/01/15 | 756 | 761 | 756 | 756 | 2,400 |
2024/01/12 | 758 | 759 | 754 | 756 | 900 |
2024/01/11 | 758 | 758 | 757 | 757 | 200 |
2024/01/10 | 756 | 758 | 756 | 758 | 700 |
2024/01/09 | 754 | 758 | 754 | 756 | 2,700 |
2024/01/05 | 754 | 754 | 752 | 754 | 600 |
2024/01/04 | 756 | 756 | 750 | 752 | 1,800 |
2023/12/29 | 748 | 750 | 748 | 750 | 400 |
2023/12/28 | 749 | 749 | 749 | 749 | 100 |
2023/12/27 | 750 | 750 | 747 | 749 | 1,200 |
2023/12/26 | 752 | 752 | 750 | 750 | 900 |
2023/12/25 | 759 | 759 | 752 | 752 | 1,100 |
2023/12/22 | 750 | 750 | 749 | 749 | 500 |
2023/12/21 | 751 | 751 | 750 | 750 | 300 |
2023/12/20 | 753 | 754 | 750 | 750 | 1,200 |
2023/12/18 | 753 | 753 | 753 | 753 | 100 |
2023/12/15 | 758 | 758 | 751 | 751 | 500 |
2023/12/14 | 755 | 755 | 752 | 752 | 400 |
2023/12/13 | 752 | 756 | 752 | 754 | 300 |
2023/12/12 | 752 | 756 | 752 | 756 | 400 |
2023/12/11 | 755 | 755 | 755 | 755 | 100 |
2023/12/08 | 756 | 756 | 755 | 755 | 1,900 |
2023/12/07 | 749 | 750 | 746 | 747 | 700 |
2023/12/06 | 748 | 749 | 748 | 749 | 500 |
2023/12/05 | 747 | 749 | 747 | 749 | 700 |
2023/12/04 | 748 | 750 | 748 | 750 | 1,000 |
2023/12/01 | 751 | 751 | 750 | 751 | 900 |
2023/11/30 | 751 | 754 | 750 | 754 | 1,400 |
2023/11/29 | 750 | 750 | 750 | 750 | 200 |
2023/11/28 | 743 | 764 | 742 | 749 | 2,600 |
2023/11/27 | 750 | 750 | 743 | 743 | 3,100 |
2023/11/24 | 753 | 753 | 750 | 750 | 800 |
2023/11/22 | 753 | 755 | 753 | 755 | 700 |
2023/11/21 | 748 | 754 | 748 | 754 | 400 |
2023/11/20 | 750 | 750 | 750 | 750 | 100 |
2023/11/17 | 751 | 751 | 748 | 750 | 600 |
2023/11/16 | 751 | 751 | 749 | 749 | 1,400 |
2023/11/15 | 753 | 753 | 753 | 753 | 300 |
2023/11/14 | 751 | 752 | 751 | 752 | 200 |
2023/11/13 | 745 | 751 | 745 | 751 | 300 |
2023/11/10 | 743 | 750 | 743 | 745 | 900 |
2023/11/09 | 743 | 746 | 743 | 746 | 400 |
2023/11/08 | 748 | 748 | 747 | 747 | 300 |
2023/11/07 | 743 | 748 | 743 | 748 | 1,900 |
2023/11/06 | 747 | 747 | 746 | 746 | 500 |
2023/11/02 | 749 | 750 | 747 | 747 | 1,300 |
2023/11/01 | 752 | 752 | 752 | 752 | 100 |
2023/10/31 | 747 | 751 | 746 | 751 | 600 |
2023/10/30 | 748 | 748 | 747 | 747 | 200 |
2023/10/27 | 752 | 752 | 752 | 752 | 100 |
2023/10/26 | 759 | 764 | 759 | 764 | 200 |
2023/10/25 | 753 | 753 | 750 | 750 | 1,100 |
2023/10/24 | 754 | 764 | 754 | 764 | 200 |
2023/10/23 | 755 | 764 | 754 | 764 | 400 |
2023/10/20 | 750 | 751 | 750 | 751 | 1,300 |
2023/10/19 | 745 | 747 | 745 | 747 | 200 |
2023/10/18 | 746 | 753 | 743 | 753 | 1,800 |
2023/10/17 | 748 | 748 | 742 | 742 | 400 |
2023/10/16 | 744 | 744 | 742 | 742 | 900 |
2023/10/13 | 741 | 745 | 740 | 744 | 14,900 |
2023/10/12 | 764 | 764 | 760 | 764 | 500 |
2023/10/11 | 765 | 765 | 759 | 759 | 400 |
2023/10/10 | 761 | 767 | 761 | 767 | 200 |
2023/10/06 | 769 | 769 | 765 | 765 | 200 |
2023/10/05 | 770 | 770 | 753 | 769 | 800 |
2023/10/04 | 758 | 759 | 754 | 755 | 900 |
2023/10/03 | 772 | 772 | 760 | 760 | 1,800 |
2023/10/02 | 783 | 783 | 771 | 772 | 600 |
2023/09/29 | 778 | 798 | 778 | 783 | 1,800 |
2023/09/28 | 782 | 787 | 776 | 777 | 3,800 |
2023/09/27 | 805 | 830 | 802 | 827 | 5,200 |
2023/09/26 | 806 | 806 | 804 | 806 | 1,400 |
2023/09/25 | 805 | 805 | 804 | 805 | 1,800 |
2023/09/22 | 804 | 805 | 804 | 804 | 800 |
2023/09/21 | 803 | 805 | 795 | 805 | 1,900 |
2023/09/20 | 802 | 804 | 790 | 804 | 2,300 |
2023/09/19 | 795 | 800 | 795 | 800 | 1,000 |
2023/09/15 | 795 | 795 | 793 | 795 | 500 |
2023/09/14 | 790 | 792 | 790 | 792 | 600 |
2023/09/13 | 789 | 792 | 787 | 792 | 900 |
2023/09/12 | 791 | 791 | 781 | 789 | 700 |
2023/09/11 | 787 | 792 | 786 | 786 | 1,200 |
2023/09/08 | 779 | 779 | 779 | 779 | 100 |
2023/09/07 | 784 | 790 | 780 | 781 | 800 |
2023/09/06 | 782 | 788 | 780 | 780 | 500 |
2023/09/05 | 782 | 782 | 773 | 782 | 2,300 |
2023/09/04 | 792 | 830 | 781 | 782 | 6,100 |
2023/09/01 | 789 | 792 | 784 | 792 | 2,700 |
2023/08/31 | 788 | 789 | 777 | 789 | 1,600 |
2023/08/30 | 779 | 789 | 779 | 787 | 400 |
2023/08/29 | 780 | 780 | 779 | 779 | 300 |
2023/08/28 | 787 | 789 | 787 | 789 | 600 |
2023/08/25 | 788 | 788 | 787 | 788 | 1,000 |
2023/08/24 | 790 | 790 | 770 | 785 | 2,300 |
2023/08/23 | 772 | 790 | 768 | 790 | 1,300 |
2023/08/22 | 768 | 768 | 764 | 764 | 300 |
2023/08/21 | 764 | 768 | 764 | 768 | 200 |
2023/08/18 | 769 | 769 | 754 | 754 | 1,100 |
2023/08/17 | 776 | 776 | 766 | 766 | 500 |
2023/08/16 | 773 | 776 | 773 | 776 | 400 |
2023/08/15 | 781 | 781 | 770 | 770 | 500 |
2023/08/14 | 779 | 793 | 765 | 766 | 4,200 |
2023/08/10 | 777 | 779 | 773 | 779 | 300 |
2023/08/08 | 775 | 775 | 774 | 774 | 200 |
2023/08/07 | 770 | 784 | 764 | 775 | 1,100 |
2023/08/04 | 765 | 765 | 760 | 765 | 1,200 |
2023/08/03 | 785 | 785 | 761 | 765 | 2,100 |
2023/08/02 | 786 | 786 | 785 | 785 | 600 |
2023/08/01 | 795 | 795 | 789 | 789 | 500 |
2023/07/31 | 790 | 790 | 790 | 790 | 100 |
2023/07/28 | 796 | 796 | 790 | 790 | 400 |
2023/07/27 | 797 | 797 | 797 | 797 | 100 |
2023/07/26 | 788 | 789 | 788 | 789 | 300 |
2023/07/25 | 798 | 799 | 798 | 799 | 2,900 |
2023/07/24 | 787 | 792 | 786 | 791 | 1,200 |
2023/07/21 | 797 | 797 | 775 | 791 | 3,300 |
2023/07/20 | 778 | 784 | 778 | 784 | 300 |
2023/07/19 | 783 | 783 | 778 | 778 | 800 |
2023/07/18 | 780 | 787 | 777 | 780 | 3,500 |
2023/07/14 | 785 | 785 | 777 | 777 | 1,600 |
2023/07/13 | 778 | 778 | 773 | 773 | 300 |
2023/07/12 | 772 | 780 | 770 | 778 | 1,800 |
2023/07/11 | 780 | 780 | 770 | 770 | 400 |
2023/07/10 | 781 | 781 | 770 | 780 | 500 |
2023/07/07 | 789 | 789 | 765 | 771 | 3,300 |
2023/07/06 | 768 | 770 | 767 | 770 | 1,200 |
2023/07/05 | 761 | 763 | 761 | 763 | 600 |
2023/07/04 | 752 | 760 | 752 | 760 | 1,500 |
2023/07/03 | 756 | 756 | 753 | 756 | 1,100 |
2023/06/30 | 758 | 758 | 752 | 755 | 700 |
2023/06/29 | 752 | 758 | 751 | 758 | 1,400 |
2023/06/28 | 749 | 750 | 748 | 750 | 700 |
2023/06/27 | 750 | 750 | 749 | 749 | 200 |
2023/06/26 | 749 | 750 | 749 | 750 | 1,900 |
2023/06/23 | 753 | 753 | 752 | 752 | 1,200 |