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 |
---|---|---|---|---|---|
2019/12/30 | 768 | 772 | 768 | 771 | 300 |
2019/12/26 | 758 | 758 | 757 | 757 | 600 |
2019/12/25 | 775 | 775 | 758 | 758 | 1,900 |
2019/12/23 | 755 | 760 | 755 | 760 | 1,300 |
2019/12/20 | 761 | 770 | 760 | 760 | 300 |
2019/12/19 | 767 | 769 | 753 | 765 | 1,400 |
2019/12/18 | 769 | 769 | 769 | 769 | 100 |
2019/12/17 | 775 | 775 | 770 | 770 | 300 |
2019/12/16 | 756 | 760 | 756 | 760 | 1,200 |
2019/12/13 | 770 | 770 | 768 | 768 | 500 |
2019/12/12 | 772 | 772 | 771 | 771 | 200 |
2019/12/11 | 757 | 765 | 757 | 761 | 1,300 |
2019/12/10 | 755 | 755 | 755 | 755 | 600 |
2019/12/09 | 755 | 764 | 754 | 754 | 1,500 |
2019/12/06 | 760 | 760 | 755 | 755 | 2,100 |
2019/12/05 | 752 | 759 | 752 | 755 | 1,500 |
2019/12/04 | 752 | 759 | 752 | 759 | 700 |
2019/12/03 | 771 | 771 | 759 | 759 | 300 |
2019/12/02 | 772 | 773 | 772 | 772 | 1,300 |
2019/11/29 | 758 | 771 | 758 | 771 | 1,600 |
2019/11/27 | 761 | 762 | 753 | 756 | 2,900 |
2019/11/26 | 755 | 760 | 754 | 754 | 700 |
2019/11/25 | 769 | 769 | 754 | 754 | 1,800 |
2019/11/22 | 756 | 756 | 755 | 755 | 800 |
2019/11/21 | 758 | 760 | 755 | 755 | 700 |
2019/11/20 | 756 | 756 | 756 | 756 | 200 |
2019/11/19 | 770 | 771 | 767 | 767 | 700 |
2019/11/18 | 771 | 771 | 771 | 771 | 100 |
2019/11/15 | 771 | 771 | 771 | 771 | 500 |
2019/11/14 | 771 | 771 | 767 | 767 | 300 |
2019/11/12 | 780 | 780 | 780 | 780 | 700 |
2019/11/08 | 788 | 788 | 780 | 780 | 200 |
2019/11/07 | 765 | 765 | 765 | 765 | 100 |
2019/11/06 | 768 | 768 | 768 | 768 | 100 |
2019/11/01 | 770 | 770 | 770 | 770 | 100 |
2019/10/31 | 765 | 765 | 765 | 765 | 200 |
2019/10/30 | 761 | 761 | 760 | 760 | 300 |
2019/10/28 | 761 | 761 | 761 | 761 | 100 |
2019/10/25 | 768 | 768 | 765 | 765 | 800 |
2019/10/24 | 761 | 769 | 761 | 769 | 200 |
2019/10/23 | 761 | 761 | 761 | 761 | 300 |
2019/10/21 | 769 | 769 | 762 | 762 | 300 |
2019/10/18 | 769 | 769 | 769 | 769 | 100 |
2019/10/17 | 765 | 765 | 765 | 765 | 200 |
2019/10/15 | 766 | 777 | 765 | 765 | 800 |
2019/10/11 | 753 | 762 | 753 | 762 | 400 |
2019/10/10 | 763 | 763 | 763 | 763 | 100 |
2019/10/09 | 766 | 766 | 766 | 766 | 100 |
2019/10/08 | 751 | 757 | 751 | 757 | 300 |
2019/10/07 | 765 | 766 | 765 | 766 | 200 |
2019/10/03 | 760 | 760 | 760 | 760 | 800 |
2019/10/02 | 769 | 769 | 761 | 761 | 200 |
2019/10/01 | 760 | 760 | 760 | 760 | 1,000 |
2019/09/30 | 765 | 765 | 760 | 760 | 400 |
2019/09/27 | 769 | 776 | 769 | 775 | 1,900 |
2019/09/26 | 820 | 820 | 810 | 814 | 1,900 |
2019/09/25 | 785 | 813 | 784 | 810 | 3,000 |
2019/09/24 | 768 | 784 | 765 | 783 | 1,300 |
2019/09/20 | 770 | 770 | 765 | 765 | 400 |
2019/09/19 | 772 | 772 | 770 | 770 | 300 |
2019/09/18 | 765 | 766 | 762 | 762 | 300 |
2019/09/17 | 762 | 762 | 760 | 760 | 800 |
2019/09/13 | 760 | 769 | 760 | 762 | 1,200 |
2019/09/12 | 775 | 775 | 775 | 775 | 200 |
2019/09/11 | 755 | 760 | 754 | 754 | 400 |
2019/09/10 | 755 | 755 | 755 | 755 | 100 |
2019/09/09 | 755 | 755 | 755 | 755 | 100 |
2019/09/06 | 751 | 755 | 751 | 755 | 300 |
2019/09/05 | 757 | 757 | 757 | 757 | 100 |
2019/09/04 | 759 | 788 | 759 | 771 | 1,200 |
2019/09/03 | 742 | 755 | 742 | 748 | 1,000 |
2019/09/02 | 753 | 753 | 748 | 748 | 200 |
2019/08/30 | 743 | 748 | 742 | 742 | 900 |
2019/08/29 | 734 | 738 | 734 | 737 | 300 |
2019/08/28 | 764 | 764 | 749 | 749 | 400 |
2019/08/23 | 750 | 752 | 750 | 751 | 900 |
2019/08/22 | 769 | 774 | 760 | 760 | 1,200 |
2019/08/21 | 769 | 769 | 769 | 769 | 100 |
2019/08/20 | 769 | 770 | 763 | 763 | 500 |
2019/08/19 | 760 | 773 | 760 | 773 | 400 |
2019/08/16 | 743 | 745 | 743 | 745 | 200 |
2019/08/15 | 734 | 750 | 734 | 743 | 7,800 |
2019/08/14 | 758 | 772 | 749 | 749 | 5,200 |
2019/08/06 | 818 | 818 | 809 | 809 | 300 |
2019/08/05 | 790 | 790 | 790 | 790 | 100 |
2019/08/01 | 814 | 814 | 814 | 814 | 500 |
2019/07/31 | 809 | 809 | 809 | 809 | 200 |
2019/07/30 | 807 | 809 | 807 | 809 | 400 |
2019/07/26 | 807 | 807 | 807 | 807 | 100 |
2019/07/25 | 805 | 805 | 799 | 804 | 2,800 |
2019/07/23 | 784 | 792 | 784 | 790 | 1,300 |
2019/07/19 | 772 | 776 | 761 | 773 | 1,200 |
2019/07/18 | 767 | 767 | 766 | 766 | 300 |
2019/07/17 | 785 | 785 | 785 | 785 | 200 |
2019/07/12 | 870 | 870 | 795 | 795 | 4,000 |
2019/07/11 | 765 | 765 | 765 | 765 | 200 |
2019/07/10 | 754 | 754 | 754 | 754 | 100 |
2019/07/08 | 765 | 765 | 765 | 765 | 200 |
2019/07/05 | 771 | 771 | 770 | 770 | 2,300 |
2019/07/04 | 768 | 768 | 765 | 765 | 500 |
2019/07/03 | 768 | 768 | 768 | 768 | 100 |
2019/07/02 | 770 | 770 | 770 | 770 | 100 |
2019/07/01 | 769 | 771 | 769 | 771 | 300 |
2019/06/28 | 765 | 765 | 765 | 765 | 1,000 |
2019/06/27 | 752 | 764 | 752 | 764 | 300 |
2019/06/26 | 751 | 752 | 751 | 751 | 800 |
2019/06/25 | 759 | 760 | 751 | 751 | 1,700 |
2019/06/24 | 763 | 771 | 750 | 750 | 1,700 |
2019/06/20 | 760 | 767 | 760 | 767 | 800 |
2019/06/18 | 770 | 770 | 767 | 767 | 200 |
2019/06/17 | 772 | 772 | 759 | 759 | 300 |
2019/06/14 | 761 | 761 | 760 | 760 | 700 |
2019/06/13 | 746 | 746 | 746 | 746 | 200 |
2019/06/12 | 747 | 747 | 746 | 746 | 400 |
2019/06/11 | 760 | 760 | 750 | 750 | 1,700 |
2019/06/10 | 762 | 763 | 760 | 760 | 600 |
2019/06/07 | 760 | 762 | 760 | 761 | 900 |
2019/06/06 | 762 | 762 | 760 | 760 | 400 |
2019/06/05 | 751 | 789 | 745 | 760 | 2,900 |
2019/06/04 | 759 | 759 | 751 | 751 | 3,600 |
2019/06/03 | 872 | 875 | 761 | 774 | 8,300 |
2019/05/31 | 868 | 888 | 855 | 871 | 7,500 |
2019/05/30 | 845 | 890 | 845 | 853 | 14,100 |
2019/05/29 | 835 | 844 | 804 | 844 | 7,300 |
2019/05/28 | 833 | 850 | 804 | 835 | 12,700 |
2019/05/27 | 815 | 833 | 804 | 833 | 4,500 |
2019/05/24 | 773 | 818 | 763 | 817 | 6,900 |
2019/05/23 | 760 | 795 | 755 | 775 | 8,000 |
2019/05/22 | 737 | 753 | 737 | 753 | 300 |
2019/05/21 | 740 | 740 | 740 | 740 | 100 |
2019/05/17 | 754 | 762 | 754 | 762 | 400 |
2019/05/15 | 769 | 769 | 754 | 754 | 700 |
2019/05/14 | 755 | 755 | 755 | 755 | 100 |
2019/05/13 | 760 | 760 | 760 | 760 | 100 |
2019/05/10 | 760 | 760 | 760 | 760 | 100 |
2019/05/09 | 745 | 745 | 744 | 744 | 1,000 |
2019/05/08 | 751 | 751 | 751 | 751 | 100 |
2019/05/07 | 739 | 739 | 739 | 739 | 300 |
2019/04/25 | 751 | 751 | 751 | 751 | 700 |
2019/04/23 | 721 | 721 | 721 | 721 | 100 |
2019/04/22 | 727 | 727 | 726 | 726 | 200 |
2019/04/19 | 739 | 739 | 728 | 728 | 300 |
2019/04/18 | 750 | 750 | 736 | 736 | 1,400 |
2019/04/16 | 749 | 749 | 749 | 749 | 100 |
2019/04/15 | 750 | 750 | 737 | 749 | 1,100 |
2019/04/12 | 742 | 743 | 742 | 743 | 300 |
2019/04/10 | 737 | 737 | 737 | 737 | 600 |
2019/04/09 | 745 | 745 | 745 | 745 | 200 |
2019/04/03 | 749 | 749 | 749 | 749 | 100 |
2019/04/02 | 745 | 745 | 740 | 740 | 900 |
2019/04/01 | 759 | 760 | 759 | 760 | 300 |
2019/03/28 | 743 | 748 | 743 | 748 | 300 |
2019/03/27 | 736 | 738 | 735 | 737 | 1,700 |
2019/03/26 | 770 | 779 | 757 | 773 | 3,200 |
2019/03/25 | 766 | 773 | 766 | 770 | 1,300 |
2019/03/22 | 756 | 770 | 755 | 768 | 1,600 |
2019/03/20 | 748 | 757 | 748 | 756 | 2,200 |
2019/03/19 | 763 | 763 | 763 | 763 | 1,000 |
2019/03/18 | 752 | 752 | 752 | 752 | 100 |
2019/03/15 | 737 | 744 | 737 | 737 | 4,200 |
2019/03/14 | 756 | 756 | 756 | 756 | 100 |
2019/03/13 | 757 | 757 | 755 | 755 | 200 |
2019/03/11 | 760 | 765 | 755 | 765 | 500 |
2019/03/08 | 760 | 760 | 760 | 760 | 100 |
2019/03/06 | 768 | 768 | 768 | 768 | 200 |
2019/03/05 | 762 | 775 | 762 | 775 | 900 |
2019/03/04 | 762 | 762 | 762 | 762 | 400 |
2019/03/01 | 733 | 750 | 733 | 750 | 400 |
2019/02/28 | 760 | 760 | 747 | 747 | 800 |
2019/02/27 | 755 | 760 | 750 | 750 | 300 |
2019/02/26 | 755 | 770 | 750 | 755 | 2,100 |
2019/02/25 | 770 | 770 | 740 | 740 | 1,100 |
2019/02/22 | 755 | 755 | 755 | 755 | 1,200 |
2019/02/21 | 747 | 748 | 745 | 745 | 300 |
2019/02/20 | 723 | 735 | 723 | 735 | 500 |
2019/02/19 | 723 | 723 | 723 | 723 | 300 |
2019/02/18 | 727 | 727 | 708 | 723 | 1,300 |
2019/02/15 | 720 | 720 | 720 | 720 | 800 |
2019/02/14 | 711 | 711 | 711 | 711 | 100 |
2019/02/13 | 712 | 712 | 710 | 710 | 2,000 |
2019/02/12 | 710 | 728 | 710 | 726 | 1,000 |
2019/02/08 | 710 | 710 | 705 | 705 | 900 |
2019/02/07 | 707 | 714 | 706 | 714 | 700 |
2019/02/06 | 712 | 714 | 703 | 707 | 5,500 |
2019/02/04 | 731 | 731 | 731 | 731 | 100 |
2019/02/01 | 721 | 728 | 720 | 720 | 2,000 |
2019/01/31 | 718 | 718 | 711 | 711 | 1,200 |
2019/01/30 | 720 | 720 | 720 | 720 | 200 |
2019/01/28 | 721 | 721 | 721 | 721 | 100 |
2019/01/25 | 724 | 724 | 724 | 724 | 800 |
2019/01/24 | 715 | 719 | 715 | 715 | 3,300 |
2019/01/23 | 713 | 716 | 707 | 708 | 1,300 |
2019/01/22 | 716 | 716 | 713 | 713 | 300 |
2019/01/21 | 726 | 726 | 710 | 713 | 5,900 |
2019/01/18 | 725 | 729 | 718 | 719 | 3,000 |
2019/01/17 | 715 | 725 | 715 | 722 | 14,600 |
2019/01/16 | 790 | 790 | 790 | 790 | 1,200 |
2019/01/15 | 822 | 822 | 775 | 790 | 800 |
2019/01/07 | 747 | 748 | 747 | 747 | 500 |
2019/01/04 | 741 | 741 | 741 | 741 | 100 |