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 |
---|---|---|---|---|---|
2016/12/30 | 795 | 795 | 795 | 795 | 1,000 |
2016/12/29 | 795 | 795 | 795 | 795 | 1,000 |
2016/12/26 | 785 | 785 | 785 | 785 | 1,000 |
2016/12/22 | 793 | 794 | 793 | 794 | 2,000 |
2016/12/20 | 790 | 790 | 790 | 790 | 2,000 |
2016/12/16 | 799 | 799 | 795 | 795 | 2,000 |
2016/12/15 | 790 | 790 | 790 | 790 | 1,000 |
2016/12/12 | 809 | 809 | 800 | 800 | 2,000 |
2016/12/09 | 809 | 809 | 809 | 809 | 2,000 |
2016/12/06 | 790 | 800 | 790 | 799 | 3,000 |
2016/12/02 | 790 | 790 | 790 | 790 | 1,000 |
2016/11/25 | 790 | 790 | 790 | 790 | 1,000 |
2016/11/22 | 775 | 775 | 775 | 775 | 1,000 |
2016/11/18 | 785 | 785 | 785 | 785 | 1,000 |
2016/11/17 | 780 | 783 | 780 | 783 | 3,000 |
2016/11/10 | 780 | 780 | 780 | 780 | 1,000 |
2016/11/09 | 783 | 783 | 780 | 780 | 2,000 |
2016/11/08 | 777 | 789 | 776 | 776 | 4,000 |
2016/11/07 | 786 | 786 | 785 | 785 | 2,000 |
2016/11/04 | 786 | 792 | 786 | 792 | 2,000 |
2016/11/02 | 813 | 813 | 798 | 798 | 2,000 |
2016/11/01 | 809 | 809 | 809 | 809 | 1,000 |
2016/10/31 | 800 | 800 | 800 | 800 | 1,000 |
2016/10/25 | 800 | 800 | 800 | 800 | 1,000 |
2016/10/20 | 801 | 801 | 801 | 801 | 1,000 |
2016/10/18 | 813 | 813 | 813 | 813 | 1,000 |
2016/10/14 | 810 | 810 | 801 | 801 | 2,000 |
2016/10/05 | 791 | 791 | 791 | 791 | 1,000 |
2016/10/04 | 805 | 805 | 805 | 805 | 1,000 |
2016/09/30 | 827 | 827 | 827 | 827 | 2,000 |
2016/09/29 | 800 | 800 | 800 | 800 | 1,000 |
2016/09/23 | 805 | 805 | 805 | 805 | 1,000 |
2016/09/21 | 805 | 816 | 805 | 805 | 5,000 |
2016/09/20 | 818 | 818 | 818 | 818 | 1,000 |
2016/09/16 | 805 | 805 | 805 | 805 | 1,000 |
2016/09/14 | 805 | 805 | 805 | 805 | 1,000 |
2016/09/05 | 805 | 805 | 805 | 805 | 1,000 |
2016/09/01 | 809 | 815 | 809 | 815 | 2,000 |
2016/08/31 | 800 | 800 | 800 | 800 | 2,000 |
2016/08/25 | 815 | 815 | 811 | 811 | 2,000 |
2016/08/22 | 801 | 801 | 801 | 801 | 1,000 |
2016/08/18 | 814 | 814 | 814 | 814 | 1,000 |
2016/08/17 | 800 | 800 | 800 | 800 | 6,000 |
2016/08/16 | 875 | 875 | 875 | 875 | 1,000 |
2016/08/15 | 875 | 875 | 875 | 875 | 1,000 |
2016/08/09 | 799 | 800 | 799 | 800 | 3,000 |
2016/08/08 | 799 | 799 | 795 | 795 | 2,000 |
2016/08/03 | 795 | 795 | 795 | 795 | 1,000 |
2016/08/01 | 799 | 799 | 799 | 799 | 1,000 |
2016/07/25 | 799 | 799 | 799 | 799 | 2,000 |
2016/07/21 | 796 | 796 | 795 | 795 | 2,000 |
2016/07/19 | 809 | 809 | 800 | 800 | 2,000 |
2016/07/15 | 786 | 795 | 786 | 795 | 5,000 |
2016/07/08 | 827 | 827 | 827 | 827 | 2,000 |
2016/07/05 | 816 | 816 | 816 | 816 | 1,000 |
2016/07/01 | 830 | 830 | 830 | 830 | 1,000 |
2016/06/24 | 832 | 832 | 832 | 832 | 1,000 |
2016/06/21 | 819 | 819 | 819 | 819 | 1,000 |
2016/06/17 | 834 | 834 | 834 | 834 | 1,000 |
2016/06/01 | 824 | 824 | 824 | 824 | 1,000 |
2016/05/25 | 812 | 812 | 812 | 812 | 1,000 |
2016/05/20 | 800 | 800 | 800 | 800 | 1,000 |
2016/05/18 | 815 | 815 | 815 | 815 | 1,000 |
2016/05/16 | 812 | 812 | 812 | 812 | 1,000 |
2016/05/13 | 816 | 816 | 816 | 816 | 2,000 |
2016/05/12 | 822 | 831 | 820 | 820 | 4,000 |
2016/05/11 | 821 | 821 | 821 | 821 | 1,000 |
2016/05/10 | 831 | 831 | 831 | 831 | 1,000 |
2016/05/06 | 845 | 845 | 845 | 845 | 1,000 |
2016/04/25 | 835 | 835 | 835 | 835 | 1,000 |
2016/04/21 | 822 | 822 | 822 | 822 | 1,000 |
2016/04/20 | 822 | 822 | 822 | 822 | 1,000 |
2016/04/18 | 835 | 835 | 835 | 835 | 1,000 |
2016/04/15 | 825 | 825 | 825 | 825 | 1,000 |
2016/04/14 | 812 | 812 | 812 | 812 | 1,000 |
2016/04/12 | 812 | 825 | 812 | 825 | 5,000 |
2016/04/01 | 875 | 875 | 850 | 850 | 2,000 |
2016/03/31 | 850 | 864 | 850 | 864 | 2,000 |
2016/03/30 | 850 | 850 | 850 | 850 | 1,000 |
2016/03/23 | 851 | 851 | 851 | 851 | 1,000 |
2016/03/22 | 874 | 874 | 874 | 874 | 1,000 |
2016/03/18 | 859 | 859 | 859 | 859 | 1,000 |
2016/03/15 | 846 | 846 | 846 | 846 | 1,000 |
2016/03/07 | 833 | 846 | 833 | 846 | 2,000 |
2016/03/04 | 846 | 846 | 846 | 846 | 1,000 |
2016/03/03 | 860 | 861 | 846 | 846 | 3,000 |
2016/02/25 | 877 | 877 | 877 | 877 | 1,000 |
2016/02/22 | 833 | 833 | 833 | 833 | 1,000 |
2016/02/18 | 848 | 848 | 848 | 848 | 1,000 |
2016/02/15 | 818 | 818 | 818 | 818 | 1,000 |
2016/02/08 | 848 | 848 | 848 | 848 | 1,000 |
2016/02/05 | 815 | 825 | 815 | 825 | 4,000 |
2016/02/03 | 863 | 863 | 860 | 860 | 2,000 |
2016/02/01 | 885 | 885 | 885 | 885 | 1,000 |
2016/01/20 | 859 | 859 | 859 | 859 | 1,000 |
2016/01/18 | 874 | 874 | 874 | 874 | 1,000 |
2016/01/15 | 866 | 866 | 851 | 863 | 4,000 |
2016/01/14 | 880 | 880 | 865 | 865 | 2,000 |
2016/01/07 | 886 | 886 | 886 | 886 | 1,000 |
2016/01/05 | 900 | 900 | 900 | 900 | 1,000 |