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 |
---|---|---|---|---|---|
2017/12/29 | 790 | 790 | 790 | 790 | 1,000 |
2017/12/26 | 785 | 785 | 785 | 785 | 1,000 |
2017/12/25 | 785 | 785 | 778 | 778 | 2,000 |
2017/12/22 | 785 | 785 | 777 | 777 | 3,000 |
2017/12/21 | 785 | 785 | 785 | 785 | 2,000 |
2017/12/20 | 783 | 783 | 783 | 783 | 1,000 |
2017/12/18 | 787 | 787 | 787 | 787 | 1,000 |
2017/12/13 | 787 | 787 | 787 | 787 | 1,000 |
2017/12/12 | 792 | 792 | 783 | 783 | 2,000 |
2017/12/11 | 792 | 792 | 792 | 792 | 1,000 |
2017/12/08 | 804 | 804 | 797 | 797 | 3,000 |
2017/12/07 | 804 | 804 | 804 | 804 | 1,000 |
2017/12/05 | 785 | 790 | 785 | 789 | 3,000 |
2017/12/04 | 791 | 791 | 791 | 791 | 1,000 |
2017/12/01 | 793 | 793 | 791 | 791 | 2,000 |
2017/11/30 | 782 | 786 | 782 | 785 | 4,000 |
2017/11/24 | 783 | 783 | 776 | 776 | 4,000 |
2017/11/21 | 777 | 783 | 777 | 783 | 2,000 |
2017/11/20 | 783 | 783 | 783 | 783 | 1,000 |
2017/11/17 | 783 | 783 | 783 | 783 | 1,000 |
2017/11/15 | 783 | 783 | 783 | 783 | 1,000 |
2017/11/13 | 776 | 780 | 776 | 780 | 3,000 |
2017/11/08 | 783 | 783 | 783 | 783 | 1,000 |
2017/11/06 | 783 | 783 | 783 | 783 | 1,000 |
2017/11/01 | 783 | 783 | 783 | 783 | 1,000 |
2017/10/31 | 783 | 783 | 783 | 783 | 1,000 |
2017/10/26 | 783 | 783 | 783 | 783 | 1,000 |
2017/10/23 | 799 | 799 | 784 | 784 | 3,000 |
2017/10/20 | 780 | 780 | 780 | 780 | 1,000 |
2017/10/18 | 785 | 785 | 785 | 785 | 2,000 |
2017/10/17 | 785 | 785 | 785 | 785 | 1,000 |
2017/10/13 | 796 | 796 | 796 | 796 | 1,000 |
2017/10/12 | 788 | 799 | 788 | 799 | 2,000 |
2017/10/04 | 784 | 784 | 784 | 784 | 1,000 |
2017/10/02 | 799 | 799 | 799 | 799 | 1,000 |
2017/09/28 | 775 | 785 | 775 | 785 | 2,000 |
2017/09/27 | 770 | 784 | 770 | 784 | 3,000 |
2017/09/26 | 790 | 790 | 783 | 783 | 4,000 |
2017/09/25 | 793 | 808 | 790 | 790 | 3,000 |
2017/09/22 | 785 | 785 | 782 | 782 | 2,000 |
2017/09/21 | 785 | 785 | 785 | 785 | 1,000 |
2017/09/19 | 789 | 789 | 788 | 788 | 2,000 |
2017/09/13 | 781 | 781 | 781 | 781 | 1,000 |
2017/09/11 | 781 | 781 | 781 | 781 | 1,000 |
2017/09/05 | 790 | 792 | 790 | 791 | 5,000 |
2017/09/01 | 800 | 800 | 787 | 787 | 2,000 |
2017/08/29 | 800 | 800 | 800 | 800 | 1,000 |
2017/08/25 | 790 | 790 | 790 | 790 | 1,000 |
2017/08/24 | 782 | 782 | 782 | 782 | 1,000 |
2017/08/22 | 786 | 786 | 786 | 786 | 1,000 |
2017/08/18 | 790 | 790 | 790 | 790 | 1,000 |
2017/08/17 | 790 | 790 | 790 | 790 | 1,000 |
2017/08/16 | 790 | 790 | 790 | 790 | 1,000 |
2017/08/15 | 793 | 793 | 793 | 793 | 1,000 |
2017/08/08 | 783 | 783 | 783 | 783 | 1,000 |
2017/08/04 | 782 | 785 | 782 | 785 | 2,000 |
2017/08/03 | 782 | 782 | 782 | 782 | 1,000 |
2017/08/01 | 789 | 789 | 789 | 789 | 1,000 |
2017/07/25 | 792 | 792 | 792 | 792 | 2,000 |
2017/07/21 | 786 | 786 | 786 | 786 | 1,000 |
2017/07/19 | 792 | 792 | 792 | 792 | 2,000 |
2017/07/14 | 786 | 786 | 786 | 786 | 2,000 |
2017/07/12 | 780 | 780 | 780 | 780 | 1,000 |
2017/07/07 | 793 | 793 | 793 | 793 | 5,000 |
2017/07/06 | 796 | 796 | 795 | 795 | 4,000 |
2017/07/05 | 788 | 788 | 788 | 788 | 1,000 |
2017/07/04 | 777 | 777 | 777 | 777 | 1,000 |
2017/07/03 | 778 | 778 | 777 | 777 | 4,000 |
2017/06/30 | 785 | 785 | 785 | 785 | 1,000 |
2017/06/27 | 779 | 779 | 779 | 779 | 1,000 |
2017/06/23 | 785 | 785 | 785 | 785 | 1,000 |
2017/06/22 | 780 | 785 | 780 | 785 | 2,000 |
2017/06/20 | 781 | 781 | 780 | 780 | 2,000 |
2017/06/19 | 785 | 785 | 785 | 785 | 2,000 |
2017/06/16 | 785 | 785 | 785 | 785 | 1,000 |
2017/06/15 | 789 | 789 | 789 | 789 | 1,000 |
2017/06/12 | 780 | 789 | 780 | 789 | 2,000 |
2017/06/09 | 778 | 778 | 778 | 778 | 1,000 |
2017/06/08 | 778 | 778 | 778 | 778 | 2,000 |
2017/06/06 | 777 | 777 | 777 | 777 | 1,000 |
2017/06/05 | 777 | 777 | 777 | 777 | 1,000 |
2017/06/01 | 777 | 777 | 777 | 777 | 2,000 |
2017/05/31 | 776 | 777 | 776 | 777 | 3,000 |
2017/05/30 | 777 | 777 | 777 | 777 | 1,000 |
2017/05/29 | 774 | 774 | 774 | 774 | 1,000 |
2017/05/25 | 777 | 777 | 777 | 777 | 1,000 |
2017/05/22 | 775 | 777 | 775 | 777 | 2,000 |
2017/05/19 | 777 | 777 | 777 | 777 | 1,000 |
2017/05/18 | 777 | 777 | 777 | 777 | 1,000 |
2017/05/17 | 775 | 788 | 775 | 788 | 2,000 |
2017/05/16 | 789 | 789 | 789 | 789 | 1,000 |
2017/05/15 | 775 | 790 | 775 | 789 | 7,000 |
2017/05/10 | 777 | 777 | 775 | 775 | 2,000 |
2017/05/09 | 769 | 772 | 769 | 772 | 2,000 |
2017/05/02 | 775 | 775 | 775 | 775 | 1,000 |
2017/05/01 | 778 | 778 | 778 | 778 | 1,000 |
2017/04/28 | 768 | 778 | 768 | 778 | 2,000 |
2017/04/27 | 768 | 780 | 768 | 780 | 2,000 |
2017/04/26 | 765 | 765 | 765 | 765 | 1,000 |
2017/04/25 | 766 | 775 | 766 | 775 | 2,000 |
2017/04/24 | 775 | 779 | 764 | 764 | 6,000 |
2017/04/21 | 775 | 775 | 775 | 775 | 1,000 |
2017/04/20 | 775 | 775 | 775 | 775 | 1,000 |
2017/04/19 | 780 | 780 | 780 | 780 | 1,000 |
2017/04/18 | 782 | 782 | 782 | 782 | 2,000 |
2017/04/17 | 788 | 788 | 782 | 782 | 2,000 |
2017/04/14 | 789 | 789 | 789 | 789 | 1,000 |
2017/04/13 | 789 | 789 | 789 | 789 | 2,000 |
2017/04/11 | 779 | 779 | 779 | 779 | 1,000 |
2017/04/10 | 779 | 779 | 779 | 779 | 1,000 |
2017/04/07 | 779 | 779 | 779 | 779 | 1,000 |
2017/04/06 | 779 | 779 | 779 | 779 | 1,000 |
2017/04/05 | 788 | 788 | 788 | 788 | 1,000 |
2017/04/04 | 788 | 788 | 788 | 788 | 1,000 |
2017/04/03 | 792 | 792 | 792 | 792 | 1,000 |
2017/03/31 | 795 | 795 | 792 | 792 | 2,000 |
2017/03/30 | 795 | 795 | 795 | 795 | 1,000 |
2017/03/29 | 796 | 796 | 796 | 796 | 2,000 |
2017/03/28 | 800 | 800 | 800 | 800 | 1,000 |
2017/03/27 | 799 | 800 | 799 | 800 | 3,000 |
2017/03/24 | 799 | 799 | 799 | 799 | 1,000 |
2017/03/22 | 788 | 805 | 788 | 804 | 6,000 |
2017/03/21 | 799 | 799 | 793 | 793 | 3,000 |
2017/03/17 | 800 | 800 | 799 | 799 | 2,000 |
2017/03/14 | 800 | 800 | 800 | 800 | 1,000 |
2017/03/13 | 807 | 807 | 807 | 807 | 1,000 |
2017/03/09 | 808 | 808 | 808 | 808 | 1,000 |
2017/03/08 | 809 | 809 | 809 | 809 | 1,000 |
2017/03/07 | 800 | 800 | 800 | 800 | 2,000 |
2017/03/03 | 810 | 810 | 810 | 810 | 1,000 |
2017/03/01 | 800 | 804 | 800 | 800 | 3,000 |
2017/02/24 | 800 | 800 | 800 | 800 | 3,000 |
2017/02/21 | 809 | 810 | 809 | 810 | 3,000 |
2017/02/20 | 800 | 800 | 800 | 800 | 1,000 |
2017/02/17 | 798 | 798 | 798 | 798 | 1,000 |
2017/02/15 | 798 | 798 | 798 | 798 | 1,000 |
2017/02/09 | 795 | 795 | 795 | 795 | 1,000 |
2017/02/08 | 795 | 795 | 795 | 795 | 1,000 |
2017/02/06 | 800 | 800 | 800 | 800 | 14,000 |
2017/02/03 | 795 | 795 | 795 | 795 | 1,000 |
2017/02/01 | 803 | 803 | 803 | 803 | 1,000 |
2017/01/25 | 793 | 793 | 793 | 793 | 1,000 |
2017/01/20 | 793 | 793 | 793 | 793 | 1,000 |
2017/01/18 | 805 | 805 | 805 | 805 | 1,000 |
2017/01/17 | 795 | 800 | 795 | 800 | 2,000 |
2017/01/16 | 795 | 795 | 795 | 795 | 2,000 |
2017/01/05 | 787 | 799 | 787 | 798 | 3,000 |