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
1999/12/28 540 540 540 540 2,000
1999/12/27 500 500 490 490 6,000
1999/12/24 521 521 500 500 8,000
1999/12/22 530 530 520 520 7,000
1999/12/20 540 540 540 540 5,000
1999/12/17 540 540 540 540 1,000
1999/12/16 540 540 540 540 1,000
1999/12/15 570 570 540 540 3,000
1999/12/14 550 550 550 550 4,000
1999/12/13 550 550 550 550 1,000
1999/12/08 610 630 600 600 8,000
1999/12/07 610 610 610 610 4,000
1999/12/06 620 620 619 619 5,000
1999/12/03 540 540 540 540 4,000
1999/12/02 535 535 535 535 2,000
1999/11/30 535 535 535 535 2,000
1999/11/29 550 550 530 530 5,000
1999/11/26 550 550 550 550 4,000
1999/11/25 600 600 590 595 4,000
1999/11/24 611 611 600 600 3,000
1999/11/22 620 620 620 620 5,000
1999/11/19 620 620 620 620 2,000
1999/11/18 609 610 609 610 3,000
1999/11/17 610 610 610 610 1,000
1999/11/15 621 621 621 621 3,000
1999/11/12 621 621 621 621 1,000
1999/11/11 625 625 621 621 2,000
1999/11/10 620 620 620 620 3,000
1999/11/09 620 620 610 610 10,000
1999/11/05 660 660 650 650 2,000
1999/11/04 680 680 670 670 2,000
1999/11/02 675 675 675 675 1,000
1999/10/29 670 670 670 670 1,000
1999/10/27 680 680 680 680 1,000
1999/10/25 699 699 699 699 1,000
1999/10/22 642 642 641 641 2,000
1999/10/21 641 643 641 641 4,000
1999/10/20 640 640 640 640 1,000
1999/10/19 640 640 640 640 2,000
1999/10/18 681 681 630 630 5,000
1999/10/15 680 680 680 680 2,000
1999/10/14 701 701 680 680 3,000
1999/10/13 710 710 701 701 3,000
1999/10/08 710 710 701 701 2,000
1999/10/07 732 732 710 710 7,000
1999/10/05 735 735 735 735 1,000
1999/10/04 735 735 735 735 1,000
1999/10/01 750 750 730 730 4,000
1999/09/30 750 750 750 750 1,000
1999/09/29 730 750 730 750 3,000
1999/09/27 718 718 718 718 2,000
1999/09/24 739 739 718 718 4,000
1999/09/22 750 750 750 750 3,000
1999/09/21 760 760 740 740 19,000
1999/09/20 760 765 756 760 5,000
1999/09/17 759 759 750 755 4,000
1999/09/16 800 800 762 762 5,000
1999/09/14 849 849 800 800 13,000
1999/09/13 785 800 760 800 25,000
1999/09/10 780 780 762 780 12,000
1999/09/09 756 780 756 761 7,000
1999/09/08 750 752 750 752 6,000
1999/09/07 776 776 750 750 4,000
1999/09/06 785 785 785 785 6,000
1999/09/03 790 790 785 785 6,000
1999/09/02 800 800 780 780 2,000
1999/09/01 800 800 800 800 1,000
1999/08/31 840 840 800 800 4,000
1999/08/30 820 840 820 840 2,000
1999/08/27 760 800 760 800 4,000
1999/08/26 760 760 760 760 1,000
1999/08/25 742 742 740 740 5,000
1999/08/24 740 740 740 740 1,000
1999/08/23 768 768 740 740 5,000
1999/08/19 777 777 777 777 2,000
1999/08/18 779 779 778 778 4,000
1999/08/17 780 780 778 778 2,000
1999/08/16 777 777 756 756 3,000
1999/08/13 777 777 777 777 6,000
1999/08/12 745 747 745 747 3,000
1999/08/11 745 745 745 745 8,000
1999/08/10 750 750 750 750 2,000
1999/08/09 749 749 749 749 1,000
1999/08/06 790 790 750 750 8,000
1999/08/04 819 819 796 796 6,000
1999/08/03 820 820 810 820 3,000
1999/08/02 800 800 800 800 1,000
1999/07/30 810 810 800 800 5,000
1999/07/29 810 810 810 810 2,000
1999/07/28 820 820 810 810 3,000
1999/07/27 810 815 810 810 5,000
1999/07/26 830 830 810 810 2,000
1999/07/23 870 870 830 830 6,000
1999/07/22 870 870 850 850 3,000
1999/07/21 850 850 850 850 2,000
1999/07/19 850 850 850 850 1,000
1999/07/16 910 910 890 890 5,000
1999/07/15 950 950 900 910 5,000
1999/07/14 900 900 880 880 6,000
1999/07/13 969 970 910 910 9,000
1999/07/12 920 970 920 970 16,000
1999/07/09 910 930 899 920 18,000
1999/07/08 1,030 1,030 870 910 55,000
1999/07/07 1,050 1,050 969 1,030 198,000
1999/07/06 940 950 920 950 137,000
1999/07/05 780 860 780 850 113,000
1999/07/02 710 760 710 760 45,000
1999/07/01 700 710 691 700 12,000
1999/06/30 710 710 690 690 6,000
1999/06/29 689 700 689 700 10,000
1999/06/28 676 691 676 689 6,000
1999/06/25 690 690 660 675 11,000
1999/06/24 698 700 680 680 10,000
1999/06/23 698 710 698 698 8,000
1999/06/22 695 710 687 700 15,000
1999/06/21 687 700 685 687 17,000
1999/06/18 701 701 685 700 23,000
1999/06/17 700 710 690 710 10,000
1999/06/16 690 700 690 700 5,000
1999/06/15 720 720 681 681 11,000
1999/06/14 701 701 700 700 12,000
1999/06/11 700 704 700 700 23,000
1999/06/10 720 720 685 700 16,000
1999/06/09 705 710 690 690 14,000
1999/06/08 730 730 705 705 16,000
1999/06/07 730 740 720 720 16,000
1999/06/04 671 700 671 700 12,000
1999/06/03 650 656 650 655 6,000
1999/06/02 651 651 651 651 2,000
1999/06/01 690 690 670 670 4,000
1999/05/28 700 700 690 690 8,000
1999/05/27 700 700 700 700 1,000
1999/05/26 690 690 690 690 1,000
1999/05/25 730 730 700 701 13,000
1999/05/24 730 730 721 721 7,000
1999/05/21 711 720 711 720 3,000
1999/05/20 720 720 701 710 7,000
1999/05/19 750 751 720 720 12,000
1999/05/18 820 820 750 750 46,000
1999/05/17 800 800 781 800 247,000
1999/05/14 700 700 690 700 6,000
1999/05/13 680 700 680 700 22,000
1999/05/12 681 681 681 681 1,000
1999/05/11 681 681 681 681 1,000
1999/05/10 700 700 685 685 6,000
1999/05/07 631 631 630 630 2,000
1999/05/06 640 640 620 620 7,000
1999/04/28 620 620 620 620 1,000
1999/04/23 680 680 680 680 1,000
1999/04/16 651 690 651 690 27,000
1999/04/15 694 694 694 694 2,000
1999/04/13 729 729 700 700 3,000
1999/04/12 715 730 715 730 8,000
1999/04/09 690 715 690 715 21,000
1999/04/08 670 689 670 689 5,000
1999/04/07 670 670 660 660 8,000
1999/04/06 661 690 660 690 19,000
1999/04/05 640 650 640 650 5,000
1999/04/02 610 620 610 620 4,000
1999/04/01 615 615 610 615 6,000
1999/03/31 620 620 620 620 1,000
1999/03/30 619 621 619 620 4,000
1999/03/29 613 615 613 615 2,000
1999/03/26 611 640 611 612 4,000
1999/03/25 610 610 610 610 2,000
1999/03/24 665 670 665 670 2,000
1999/03/23 701 701 700 700 2,000
1999/03/19 694 694 694 694 1,000
1999/03/18 698 698 695 695 2,000
1999/03/17 722 732 690 698 19,000
1999/03/16 690 710 685 710 52,000
1999/03/15 670 690 670 690 5,000
1999/03/12 660 670 660 670 7,000
1999/03/11 689 689 689 689 1,000
1999/03/10 690 690 690 690 4,000
1999/03/09 707 707 699 700 3,000
1999/03/08 719 719 709 714 18,000
1999/03/05 685 720 680 720 117,000
1999/03/04 645 665 641 665 68,000
1999/03/03 625 645 620 645 77,000
1999/03/02 620 626 615 626 59,000
1999/03/01 630 630 620 620 19,000
1999/02/26 630 630 615 630 25,000
1999/02/25 625 645 625 645 16,000
1999/02/24 550 555 545 545 3,000
1999/02/23 527 547 526 535 6,000
1999/02/19 505 505 500 500 2,000
1999/02/18 485 500 485 500 9,000
1999/02/15 500 500 436 436 3,000
1999/02/12 431 431 431 431 1,000
1999/01/28 470 470 470 470 1,000
1999/01/25 505 505 505 505 2,000
1999/01/14 500 500 500 500 2,000
1999/01/13 500 500 500 500 1,000
1999/01/12 510 510 500 500 12,000

このページの先頭へ