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 |
---|---|---|---|---|---|
2021/12/29 | 764 | 764 | 764 | 764 | 200 |
2021/12/28 | 751 | 751 | 751 | 751 | 100 |
2021/12/24 | 755 | 755 | 751 | 751 | 1,100 |
2021/12/23 | 734 | 771 | 734 | 760 | 1,500 |
2021/12/22 | 747 | 747 | 732 | 733 | 1,200 |
2021/12/21 | 740 | 755 | 740 | 741 | 700 |
2021/12/20 | 752 | 752 | 739 | 740 | 900 |
2021/12/17 | 762 | 762 | 740 | 741 | 1,600 |
2021/12/16 | 750 | 753 | 750 | 753 | 400 |
2021/12/15 | 746 | 753 | 744 | 752 | 11,100 |
2021/12/14 | 767 | 776 | 761 | 776 | 700 |
2021/12/13 | 769 | 769 | 767 | 767 | 300 |
2021/12/10 | 759 | 759 | 757 | 759 | 500 |
2021/12/09 | 748 | 759 | 748 | 759 | 300 |
2021/12/08 | 759 | 759 | 759 | 759 | 100 |
2021/12/06 | 774 | 774 | 774 | 774 | 200 |
2021/12/03 | 789 | 789 | 774 | 774 | 2,100 |
2021/12/02 | 775 | 775 | 764 | 774 | 400 |
2021/12/01 | 764 | 770 | 764 | 769 | 700 |
2021/11/30 | 764 | 764 | 764 | 764 | 100 |
2021/11/29 | 785 | 785 | 764 | 764 | 1,800 |
2021/11/26 | 777 | 789 | 768 | 789 | 6,000 |
2021/11/25 | 753 | 753 | 753 | 753 | 900 |
2021/11/22 | 748 | 754 | 748 | 754 | 200 |
2021/11/19 | 759 | 759 | 754 | 754 | 200 |
2021/11/18 | 764 | 764 | 759 | 759 | 1,200 |
2021/11/17 | 749 | 749 | 749 | 749 | 1,100 |
2021/11/15 | 775 | 775 | 760 | 760 | 600 |
2021/11/12 | 762 | 772 | 762 | 770 | 600 |
2021/11/11 | 760 | 760 | 760 | 760 | 300 |
2021/11/09 | 760 | 760 | 760 | 760 | 100 |
2021/11/08 | 766 | 766 | 766 | 766 | 100 |
2021/11/02 | 750 | 757 | 750 | 757 | 300 |
2021/11/01 | 759 | 759 | 758 | 758 | 200 |
2021/10/28 | 750 | 750 | 748 | 748 | 800 |
2021/10/27 | 750 | 750 | 750 | 750 | 1,100 |
2021/10/26 | 752 | 752 | 750 | 750 | 300 |
2021/10/25 | 768 | 768 | 753 | 767 | 1,000 |
2021/10/22 | 778 | 778 | 751 | 764 | 2,600 |
2021/10/20 | 749 | 749 | 749 | 749 | 100 |
2021/10/19 | 765 | 765 | 750 | 762 | 300 |
2021/10/18 | 767 | 767 | 767 | 767 | 1,100 |
2021/10/15 | 769 | 769 | 756 | 756 | 700 |
2021/10/14 | 755 | 755 | 755 | 755 | 100 |
2021/10/12 | 750 | 753 | 750 | 753 | 1,200 |
2021/10/11 | 752 | 752 | 750 | 750 | 400 |
2021/10/08 | 758 | 758 | 753 | 753 | 300 |
2021/10/07 | 760 | 761 | 760 | 761 | 600 |
2021/10/06 | 754 | 775 | 754 | 775 | 1,200 |
2021/10/05 | 751 | 751 | 749 | 749 | 200 |
2021/10/04 | 773 | 773 | 773 | 773 | 400 |
2021/10/01 | 762 | 773 | 756 | 773 | 1,600 |
2021/09/30 | 750 | 761 | 750 | 761 | 500 |
2021/09/29 | 739 | 760 | 739 | 751 | 1,500 |
2021/09/28 | 775 | 780 | 775 | 780 | 1,400 |
2021/09/27 | 774 | 775 | 773 | 775 | 1,800 |
2021/09/24 | 770 | 774 | 770 | 773 | 2,900 |
2021/09/22 | 769 | 770 | 769 | 770 | 800 |
2021/09/21 | 770 | 770 | 769 | 770 | 1,400 |
2021/09/17 | 769 | 770 | 767 | 770 | 400 |
2021/09/16 | 763 | 763 | 759 | 759 | 500 |
2021/09/15 | 770 | 770 | 762 | 762 | 800 |
2021/09/14 | 767 | 770 | 762 | 770 | 800 |
2021/09/13 | 770 | 770 | 767 | 767 | 400 |
2021/09/10 | 769 | 769 | 769 | 769 | 100 |
2021/09/09 | 770 | 770 | 760 | 769 | 800 |
2021/09/08 | 769 | 770 | 769 | 770 | 200 |
2021/09/07 | 770 | 770 | 769 | 769 | 500 |
2021/09/06 | 770 | 772 | 770 | 772 | 700 |
2021/09/03 | 770 | 770 | 770 | 770 | 300 |
2021/09/02 | 765 | 775 | 765 | 770 | 900 |
2021/09/01 | 748 | 765 | 741 | 765 | 1,900 |
2021/08/31 | 737 | 748 | 737 | 748 | 1,100 |
2021/08/30 | 740 | 740 | 737 | 737 | 900 |
2021/08/27 | 750 | 750 | 736 | 750 | 700 |
2021/08/26 | 750 | 750 | 749 | 749 | 600 |
2021/08/25 | 750 | 750 | 750 | 750 | 1,000 |
2021/08/24 | 740 | 745 | 740 | 741 | 1,500 |
2021/08/23 | 738 | 738 | 728 | 729 | 1,200 |
2021/08/20 | 733 | 733 | 731 | 731 | 300 |
2021/08/19 | 739 | 739 | 739 | 739 | 100 |
2021/08/18 | 739 | 739 | 739 | 739 | 300 |
2021/08/17 | 746 | 746 | 735 | 739 | 800 |
2021/08/16 | 743 | 743 | 731 | 739 | 1,100 |
2021/08/13 | 736 | 807 | 727 | 732 | 13,800 |
2021/08/12 | 729 | 732 | 728 | 732 | 1,400 |
2021/08/11 | 731 | 744 | 731 | 744 | 400 |
2021/08/10 | 731 | 731 | 731 | 731 | 100 |
2021/08/06 | 744 | 744 | 729 | 731 | 600 |
2021/08/04 | 730 | 744 | 730 | 744 | 300 |
2021/08/03 | 730 | 734 | 730 | 734 | 200 |
2021/08/02 | 734 | 734 | 734 | 734 | 100 |
2021/07/30 | 744 | 744 | 744 | 744 | 100 |
2021/07/29 | 744 | 744 | 744 | 744 | 100 |
2021/07/27 | 744 | 744 | 744 | 744 | 100 |
2021/07/26 | 749 | 749 | 743 | 745 | 600 |
2021/07/21 | 749 | 749 | 749 | 749 | 2,600 |
2021/07/20 | 734 | 745 | 734 | 745 | 700 |
2021/07/19 | 742 | 742 | 734 | 734 | 1,400 |
2021/07/16 | 739 | 742 | 730 | 742 | 600 |
2021/07/15 | 739 | 739 | 735 | 739 | 1,700 |
2021/07/14 | 730 | 737 | 730 | 737 | 800 |
2021/07/13 | 730 | 730 | 729 | 730 | 400 |
2021/07/12 | 722 | 729 | 722 | 729 | 300 |
2021/07/09 | 722 | 722 | 721 | 721 | 400 |
2021/07/08 | 722 | 722 | 722 | 722 | 1,000 |
2021/07/07 | 725 | 725 | 721 | 721 | 700 |
2021/07/06 | 728 | 729 | 725 | 725 | 1,800 |
2021/07/05 | 727 | 728 | 726 | 728 | 1,600 |
2021/07/02 | 745 | 745 | 725 | 727 | 4,200 |
2021/07/01 | 721 | 730 | 721 | 730 | 1,300 |
2021/06/30 | 734 | 734 | 720 | 730 | 2,700 |
2021/06/29 | 739 | 739 | 726 | 735 | 1,600 |
2021/06/28 | 740 | 740 | 721 | 734 | 2,800 |
2021/06/25 | 761 | 761 | 740 | 740 | 1,300 |
2021/06/24 | 739 | 750 | 739 | 750 | 400 |
2021/06/23 | 754 | 754 | 744 | 744 | 300 |
2021/06/22 | 743 | 755 | 743 | 749 | 700 |
2021/06/21 | 758 | 758 | 750 | 758 | 600 |
2021/06/18 | 759 | 759 | 759 | 759 | 100 |
2021/06/16 | 759 | 759 | 759 | 759 | 100 |
2021/06/15 | 760 | 760 | 759 | 759 | 900 |
2021/06/14 | 765 | 765 | 760 | 760 | 500 |
2021/06/11 | 760 | 765 | 760 | 765 | 400 |
2021/06/10 | 765 | 765 | 765 | 765 | 100 |
2021/06/09 | 765 | 765 | 765 | 765 | 100 |
2021/06/08 | 769 | 769 | 769 | 769 | 100 |
2021/06/01 | 774 | 774 | 769 | 769 | 200 |
2021/05/25 | 767 | 769 | 760 | 760 | 1,100 |
2021/05/24 | 767 | 769 | 765 | 769 | 300 |
2021/05/21 | 758 | 758 | 747 | 747 | 500 |
2021/05/20 | 745 | 747 | 745 | 747 | 200 |
2021/05/19 | 745 | 757 | 745 | 745 | 1,200 |
2021/05/18 | 745 | 745 | 745 | 745 | 100 |
2021/05/17 | 730 | 730 | 729 | 730 | 700 |
2021/05/14 | 746 | 746 | 729 | 730 | 1,600 |
2021/05/13 | 726 | 726 | 726 | 726 | 400 |
2021/05/12 | 722 | 726 | 722 | 726 | 1,600 |
2021/05/10 | 737 | 737 | 737 | 737 | 100 |
2021/05/06 | 750 | 750 | 739 | 739 | 1,300 |
2021/04/30 | 750 | 750 | 750 | 750 | 400 |
2021/04/28 | 758 | 758 | 758 | 758 | 100 |
2021/04/27 | 755 | 755 | 743 | 743 | 300 |
2021/04/23 | 770 | 770 | 769 | 770 | 900 |
2021/04/21 | 751 | 751 | 751 | 751 | 800 |
2021/04/20 | 755 | 755 | 750 | 750 | 200 |
2021/04/19 | 770 | 770 | 770 | 770 | 200 |
2021/04/16 | 770 | 770 | 770 | 770 | 200 |
2021/04/15 | 771 | 771 | 771 | 771 | 600 |
2021/04/14 | 769 | 769 | 769 | 769 | 100 |
2021/04/13 | 769 | 769 | 769 | 769 | 300 |
2021/04/12 | 752 | 760 | 752 | 760 | 400 |
2021/04/09 | 753 | 767 | 753 | 767 | 500 |
2021/04/08 | 771 | 771 | 768 | 768 | 200 |
2021/04/06 | 755 | 767 | 755 | 767 | 200 |
2021/04/05 | 755 | 755 | 740 | 743 | 300 |
2021/04/02 | 765 | 770 | 755 | 755 | 300 |
2021/04/01 | 765 | 765 | 750 | 750 | 300 |
2021/03/31 | 759 | 764 | 759 | 764 | 200 |
2021/03/30 | 732 | 764 | 732 | 764 | 2,300 |
2021/03/29 | 781 | 790 | 780 | 780 | 1,200 |
2021/03/26 | 774 | 780 | 774 | 780 | 1,400 |
2021/03/25 | 777 | 779 | 774 | 774 | 1,200 |
2021/03/24 | 775 | 775 | 772 | 775 | 1,200 |
2021/03/23 | 771 | 775 | 770 | 775 | 700 |
2021/03/22 | 764 | 768 | 763 | 768 | 500 |
2021/03/19 | 770 | 770 | 770 | 770 | 100 |
2021/03/18 | 768 | 769 | 756 | 769 | 1,100 |
2021/03/17 | 754 | 757 | 754 | 757 | 200 |
2021/03/16 | 753 | 755 | 753 | 755 | 300 |
2021/03/15 | 750 | 756 | 750 | 756 | 2,100 |
2021/03/12 | 760 | 779 | 751 | 752 | 4,600 |
2021/03/11 | 760 | 760 | 760 | 760 | 100 |
2021/03/10 | 775 | 775 | 754 | 754 | 1,900 |
2021/03/09 | 748 | 765 | 724 | 745 | 3,100 |
2021/03/08 | 746 | 771 | 746 | 771 | 300 |
2021/03/05 | 759 | 759 | 759 | 759 | 100 |
2021/03/04 | 755 | 755 | 745 | 745 | 1,600 |
2021/03/03 | 752 | 773 | 752 | 755 | 500 |
2021/03/02 | 751 | 752 | 751 | 752 | 400 |
2021/03/01 | 758 | 758 | 751 | 751 | 400 |
2021/02/26 | 754 | 760 | 741 | 758 | 2,700 |
2021/02/25 | 785 | 785 | 784 | 784 | 800 |
2021/02/24 | 765 | 785 | 765 | 780 | 3,400 |
2021/02/22 | 755 | 780 | 755 | 780 | 1,300 |
2021/02/19 | 750 | 750 | 750 | 750 | 100 |
2021/02/18 | 758 | 758 | 758 | 758 | 200 |
2021/02/17 | 758 | 778 | 745 | 745 | 1,200 |
2021/02/16 | 763 | 776 | 760 | 773 | 900 |
2021/02/15 | 792 | 792 | 763 | 778 | 1,200 |
2021/02/12 | 746 | 801 | 746 | 796 | 3,100 |
2021/02/10 | 733 | 745 | 731 | 731 | 400 |
2021/02/09 | 748 | 748 | 733 | 748 | 300 |
2021/02/08 | 746 | 746 | 744 | 744 | 500 |
2021/02/04 | 744 | 746 | 744 | 746 | 400 |
2021/02/03 | 733 | 745 | 733 | 745 | 1,000 |
2021/02/02 | 753 | 753 | 748 | 748 | 1,000 |
2021/02/01 | 738 | 738 | 738 | 738 | 200 |
2021/01/27 | 732 | 732 | 725 | 727 | 500 |
2021/01/26 | 732 | 732 | 732 | 732 | 200 |
2021/01/25 | 727 | 727 | 725 | 725 | 800 |
2021/01/22 | 732 | 732 | 730 | 730 | 400 |
2021/01/21 | 725 | 725 | 721 | 721 | 200 |
2021/01/20 | 718 | 718 | 718 | 718 | 100 |
2021/01/19 | 717 | 723 | 717 | 718 | 600 |
2021/01/18 | 740 | 740 | 717 | 717 | 1,400 |
2021/01/15 | 739 | 739 | 739 | 739 | 700 |
2021/01/14 | 744 | 744 | 737 | 739 | 500 |
2021/01/13 | 716 | 716 | 716 | 716 | 1,100 |
2021/01/12 | 729 | 729 | 716 | 716 | 200 |
2021/01/08 | 729 | 729 | 729 | 729 | 200 |
2021/01/07 | 753 | 753 | 750 | 750 | 300 |
2021/01/06 | 714 | 728 | 714 | 723 | 500 |
2021/01/05 | 707 | 714 | 705 | 714 | 700 |
2021/01/04 | 766 | 766 | 712 | 722 | 2,500 |