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 |
|---|---|---|---|---|---|
| 2025/07/31 | 746 | 746 | 745 | 745 | 200 |
| 2025/07/30 | 744 | 744 | 744 | 744 | 100 |
| 2025/07/29 | 744 | 744 | 744 | 744 | 400 |
| 2025/07/28 | 743 | 746 | 743 | 746 | 700 |
| 2025/07/25 | 746 | 746 | 746 | 746 | 2,500 |
| 2025/07/24 | 745 | 745 | 742 | 744 | 1,500 |
| 2025/07/23 | 743 | 744 | 743 | 744 | 800 |
| 2025/07/22 | 742 | 744 | 742 | 744 | 400 |
| 2025/07/18 | 741 | 741 | 741 | 741 | 100 |
| 2025/07/17 | 742 | 742 | 741 | 741 | 700 |
| 2025/07/16 | 744 | 744 | 744 | 744 | 100 |
| 2025/07/15 | 745 | 746 | 744 | 746 | 1,400 |
| 2025/07/14 | 745 | 745 | 745 | 745 | 400 |
| 2025/07/11 | 744 | 745 | 740 | 745 | 1,500 |
| 2025/07/10 | 744 | 744 | 743 | 743 | 200 |
| 2025/07/09 | 744 | 744 | 744 | 744 | 100 |
| 2025/07/08 | 744 | 744 | 743 | 744 | 500 |
| 2025/07/07 | 742 | 744 | 742 | 744 | 500 |
| 2025/07/04 | 746 | 746 | 744 | 744 | 2,700 |
| 2025/07/03 | 742 | 742 | 742 | 742 | 600 |
| 2025/07/02 | 743 | 743 | 739 | 742 | 400 |
| 2025/07/01 | 743 | 743 | 743 | 743 | 200 |
| 2025/06/30 | 743 | 743 | 743 | 743 | 200 |
| 2025/06/27 | 738 | 738 | 738 | 738 | 100 |
| 2025/06/26 | 743 | 743 | 738 | 738 | 500 |
| 2025/06/25 | 741 | 741 | 735 | 736 | 1,000 |
| 2025/06/24 | 741 | 741 | 737 | 737 | 1,100 |
| 2025/06/23 | 740 | 740 | 737 | 737 | 200 |
| 2025/06/20 | 735 | 741 | 735 | 741 | 200 |
| 2025/06/19 | 743 | 743 | 728 | 737 | 2,300 |
| 2025/06/18 | 742 | 742 | 737 | 737 | 200 |
| 2025/06/17 | 739 | 743 | 737 | 743 | 900 |
| 2025/06/16 | 735 | 735 | 735 | 735 | 100 |
| 2025/06/13 | 742 | 742 | 736 | 737 | 500 |
| 2025/06/12 | 734 | 737 | 734 | 737 | 200 |
| 2025/06/11 | 736 | 736 | 736 | 736 | 100 |
| 2025/06/10 | 737 | 737 | 737 | 737 | 100 |
| 2025/06/09 | 744 | 744 | 736 | 736 | 1,400 |
| 2025/06/06 | 736 | 736 | 736 | 736 | 300 |
| 2025/06/05 | 736 | 736 | 736 | 736 | 100 |
| 2025/06/04 | 738 | 738 | 738 | 738 | 100 |
| 2025/06/02 | 738 | 738 | 737 | 737 | 300 |
| 2025/05/30 | 736 | 737 | 736 | 737 | 300 |
| 2025/05/29 | 734 | 734 | 733 | 733 | 300 |
| 2025/05/28 | 727 | 740 | 725 | 732 | 6,400 |
| 2025/05/27 | 738 | 740 | 731 | 739 | 1,800 |
| 2025/05/23 | 745 | 745 | 738 | 738 | 3,100 |
| 2025/05/22 | 742 | 745 | 742 | 745 | 200 |
| 2025/05/21 | 744 | 744 | 741 | 742 | 2,000 |
| 2025/05/20 | 741 | 742 | 741 | 742 | 400 |
| 2025/05/19 | 745 | 745 | 741 | 741 | 200 |
| 2025/05/16 | 738 | 740 | 738 | 740 | 500 |
| 2025/05/15 | 733 | 741 | 733 | 740 | 6,600 |
| 2025/05/14 | 757 | 757 | 746 | 746 | 900 |
| 2025/05/13 | 763 | 763 | 754 | 757 | 3,800 |
| 2025/05/12 | 738 | 743 | 738 | 743 | 2,100 |
| 2025/05/09 | 743 | 743 | 737 | 738 | 2,900 |
| 2025/05/08 | 746 | 746 | 743 | 743 | 700 |
| 2025/05/07 | 743 | 787 | 741 | 747 | 37,500 |
| 2025/05/02 | 742 | 742 | 741 | 741 | 200 |
| 2025/05/01 | 742 | 742 | 742 | 742 | 200 |
| 2025/04/30 | 742 | 742 | 742 | 742 | 100 |
| 2025/04/28 | 742 | 742 | 742 | 742 | 200 |
| 2025/04/25 | 744 | 744 | 743 | 743 | 900 |
| 2025/04/24 | 744 | 744 | 744 | 744 | 300 |
| 2025/04/23 | 744 | 744 | 742 | 743 | 600 |
| 2025/04/22 | 743 | 743 | 742 | 742 | 300 |
| 2025/04/21 | 744 | 744 | 744 | 744 | 200 |
| 2025/04/18 | 743 | 743 | 742 | 742 | 200 |
| 2025/04/17 | 741 | 741 | 741 | 741 | 100 |
| 2025/04/16 | 742 | 742 | 742 | 742 | 300 |
| 2025/04/15 | 743 | 743 | 742 | 742 | 700 |
| 2025/04/14 | 737 | 737 | 737 | 737 | 500 |
| 2025/04/11 | 737 | 737 | 736 | 736 | 400 |
| 2025/04/10 | 738 | 738 | 735 | 735 | 200 |
| 2025/04/09 | 730 | 730 | 728 | 728 | 600 |
| 2025/04/08 | 726 | 735 | 726 | 730 | 700 |
| 2025/04/07 | 734 | 734 | 725 | 726 | 3,100 |
| 2025/04/04 | 738 | 738 | 736 | 737 | 2,000 |
| 2025/04/03 | 740 | 740 | 738 | 738 | 200 |
| 2025/04/02 | 738 | 742 | 738 | 742 | 1,300 |
| 2025/04/01 | 743 | 743 | 740 | 740 | 300 |
| 2025/03/31 | 742 | 743 | 736 | 743 | 2,800 |
| 2025/03/28 | 737 | 743 | 737 | 742 | 1,600 |
| 2025/03/27 | 750 | 751 | 749 | 749 | 4,900 |
| 2025/03/26 | 750 | 751 | 750 | 750 | 2,200 |
| 2025/03/25 | 749 | 751 | 749 | 751 | 1,500 |
| 2025/03/24 | 750 | 750 | 748 | 748 | 700 |
| 2025/03/21 | 747 | 750 | 747 | 750 | 1,300 |
| 2025/03/19 | 749 | 751 | 749 | 750 | 1,000 |
| 2025/03/18 | 749 | 750 | 748 | 749 | 900 |
| 2025/03/17 | 747 | 748 | 747 | 748 | 1,100 |
| 2025/03/14 | 749 | 749 | 746 | 746 | 800 |
| 2025/03/13 | 746 | 749 | 745 | 748 | 2,400 |
| 2025/03/12 | 748 | 748 | 748 | 748 | 900 |
| 2025/03/11 | 749 | 749 | 748 | 748 | 700 |
| 2025/03/10 | 749 | 750 | 749 | 749 | 800 |
| 2025/03/07 | 750 | 750 | 749 | 749 | 900 |
| 2025/03/06 | 747 | 752 | 747 | 752 | 500 |
| 2025/03/05 | 747 | 747 | 746 | 746 | 700 |
| 2025/03/04 | 747 | 747 | 746 | 747 | 300 |
| 2025/03/03 | 746 | 747 | 745 | 747 | 1,800 |
| 2025/02/28 | 745 | 747 | 745 | 747 | 300 |
| 2025/02/27 | 750 | 750 | 741 | 745 | 3,400 |
| 2025/02/25 | 755 | 755 | 754 | 755 | 1,300 |
| 2025/02/21 | 753 | 753 | 753 | 753 | 200 |
| 2025/02/20 | 750 | 751 | 750 | 751 | 200 |
| 2025/02/19 | 757 | 757 | 757 | 757 | 300 |
| 2025/02/18 | 755 | 756 | 749 | 756 | 400 |
| 2025/02/17 | 755 | 758 | 749 | 752 | 400 |
| 2025/02/14 | 750 | 761 | 747 | 755 | 5,400 |
| 2025/02/13 | 747 | 747 | 746 | 747 | 700 |
| 2025/02/12 | 747 | 747 | 747 | 747 | 500 |
| 2025/02/10 | 747 | 749 | 746 | 749 | 600 |
| 2025/02/07 | 744 | 745 | 744 | 745 | 600 |
| 2025/02/06 | 746 | 746 | 744 | 744 | 2,000 |
| 2025/02/05 | 746 | 746 | 745 | 745 | 500 |
| 2025/02/04 | 747 | 747 | 746 | 746 | 300 |
| 2025/02/03 | 748 | 748 | 747 | 747 | 200 |
| 2025/01/31 | 748 | 748 | 746 | 747 | 1,200 |
| 2025/01/28 | 748 | 748 | 748 | 748 | 100 |
| 2025/01/27 | 746 | 747 | 746 | 747 | 1,100 |
| 2025/01/24 | 750 | 750 | 750 | 750 | 700 |
| 2025/01/23 | 747 | 748 | 745 | 745 | 500 |
| 2025/01/22 | 747 | 747 | 747 | 747 | 100 |
| 2025/01/21 | 746 | 746 | 746 | 746 | 300 |
| 2025/01/20 | 748 | 748 | 745 | 745 | 500 |
| 2025/01/17 | 750 | 750 | 747 | 747 | 1,100 |
| 2025/01/16 | 747 | 747 | 747 | 747 | 100 |
| 2025/01/15 | 745 | 745 | 745 | 745 | 500 |
| 2025/01/14 | 747 | 747 | 744 | 745 | 900 |
| 2025/01/10 | 749 | 749 | 745 | 748 | 2,500 |
| 2025/01/09 | 749 | 749 | 749 | 749 | 1,200 |
| 2025/01/08 | 754 | 754 | 750 | 750 | 500 |
| 2025/01/07 | 753 | 753 | 750 | 750 | 900 |
| 2025/01/06 | 750 | 751 | 746 | 746 | 1,700 |
| 2024/12/30 | 746 | 750 | 746 | 750 | 500 |
| 2024/12/27 | 750 | 750 | 750 | 750 | 200 |
| 2024/12/26 | 750 | 750 | 750 | 750 | 200 |
| 2024/12/25 | 750 | 750 | 745 | 745 | 1,100 |
| 2024/12/24 | 744 | 750 | 744 | 745 | 400 |
| 2024/12/23 | 749 | 750 | 749 | 750 | 300 |
| 2024/12/20 | 744 | 745 | 744 | 745 | 500 |
| 2024/12/19 | 748 | 748 | 736 | 744 | 1,500 |
| 2024/12/18 | 750 | 750 | 750 | 750 | 200 |
| 2024/12/17 | 749 | 750 | 749 | 749 | 1,300 |
| 2024/12/16 | 753 | 753 | 750 | 750 | 3,500 |
| 2024/12/13 | 755 | 755 | 755 | 755 | 700 |
| 2024/12/12 | 755 | 755 | 755 | 755 | 500 |
| 2024/12/11 | 755 | 755 | 755 | 755 | 100 |
| 2024/12/10 | 755 | 755 | 755 | 755 | 100 |
| 2024/12/06 | 759 | 759 | 759 | 759 | 2,300 |
| 2024/12/05 | 752 | 755 | 750 | 755 | 300 |
| 2024/12/04 | 751 | 752 | 747 | 752 | 1,500 |
| 2024/12/03 | 750 | 750 | 750 | 750 | 1,200 |
| 2024/12/02 | 760 | 760 | 755 | 755 | 300 |
| 2024/11/27 | 760 | 760 | 760 | 760 | 200 |
| 2024/11/26 | 753 | 753 | 753 | 753 | 200 |
| 2024/11/25 | 758 | 758 | 757 | 757 | 1,000 |
| 2024/11/22 | 756 | 757 | 753 | 757 | 500 |
| 2024/11/21 | 751 | 755 | 751 | 755 | 300 |
| 2024/11/20 | 749 | 754 | 749 | 750 | 400 |
| 2024/11/19 | 749 | 749 | 749 | 749 | 100 |
| 2024/11/18 | 754 | 754 | 748 | 748 | 800 |
| 2024/11/15 | 754 | 754 | 750 | 750 | 800 |
| 2024/11/14 | 749 | 749 | 749 | 749 | 400 |
| 2024/11/13 | 756 | 756 | 751 | 751 | 500 |
| 2024/11/12 | 759 | 759 | 750 | 750 | 200 |
| 2024/11/11 | 763 | 763 | 760 | 760 | 200 |
| 2024/11/08 | 753 | 775 | 746 | 760 | 6,200 |
| 2024/11/07 | 752 | 754 | 749 | 749 | 1,000 |
| 2024/11/06 | 744 | 746 | 744 | 746 | 2,100 |
| 2024/11/01 | 759 | 759 | 759 | 759 | 300 |
| 2024/10/31 | 752 | 752 | 752 | 752 | 200 |
| 2024/10/30 | 760 | 760 | 752 | 752 | 1,100 |
| 2024/10/29 | 754 | 754 | 754 | 754 | 100 |
| 2024/10/28 | 754 | 754 | 754 | 754 | 100 |
| 2024/10/25 | 760 | 760 | 760 | 760 | 800 |
| 2024/10/24 | 755 | 755 | 755 | 755 | 100 |
| 2024/10/23 | 755 | 755 | 755 | 755 | 200 |
| 2024/10/21 | 755 | 755 | 755 | 755 | 300 |
| 2024/10/16 | 755 | 755 | 755 | 755 | 100 |
| 2024/10/15 | 753 | 769 | 753 | 760 | 1,400 |
| 2024/10/10 | 759 | 759 | 759 | 759 | 100 |
| 2024/10/09 | 755 | 755 | 755 | 755 | 300 |
| 2024/10/04 | 753 | 760 | 753 | 760 | 200 |
| 2024/10/03 | 753 | 753 | 753 | 753 | 200 |
| 2024/10/02 | 758 | 758 | 755 | 755 | 300 |
| 2024/10/01 | 757 | 757 | 757 | 757 | 300 |
| 2024/09/30 | 754 | 755 | 754 | 755 | 500 |
| 2024/09/27 | 759 | 760 | 755 | 755 | 3,100 |
| 2024/09/26 | 766 | 784 | 766 | 774 | 3,200 |
| 2024/09/25 | 775 | 775 | 765 | 773 | 2,100 |
| 2024/09/24 | 787 | 787 | 777 | 777 | 500 |
| 2024/09/20 | 768 | 787 | 768 | 787 | 1,400 |
| 2024/09/19 | 769 | 769 | 765 | 769 | 500 |
| 2024/09/18 | 767 | 772 | 766 | 769 | 1,000 |
| 2024/09/17 | 770 | 770 | 769 | 769 | 300 |
| 2024/09/13 | 769 | 769 | 769 | 769 | 500 |
| 2024/09/12 | 769 | 769 | 768 | 769 | 300 |