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 |
---|---|---|---|---|---|
2022/12/30 | 742 | 742 | 742 | 742 | 400 |
2022/12/29 | 741 | 741 | 741 | 741 | 200 |
2022/12/28 | 744 | 744 | 740 | 741 | 900 |
2022/12/27 | 744 | 744 | 744 | 744 | 100 |
2022/12/26 | 740 | 744 | 740 | 744 | 300 |
2022/12/23 | 745 | 745 | 740 | 740 | 1,700 |
2022/12/22 | 743 | 743 | 743 | 743 | 100 |
2022/12/21 | 744 | 744 | 742 | 742 | 400 |
2022/12/20 | 742 | 742 | 742 | 742 | 200 |
2022/12/19 | 748 | 748 | 748 | 748 | 100 |
2022/12/16 | 743 | 743 | 743 | 743 | 1,000 |
2022/12/15 | 744 | 745 | 743 | 743 | 1,600 |
2022/12/14 | 744 | 744 | 744 | 744 | 100 |
2022/12/13 | 743 | 743 | 743 | 743 | 100 |
2022/12/09 | 748 | 748 | 743 | 743 | 200 |
2022/12/08 | 742 | 742 | 742 | 742 | 200 |
2022/12/06 | 743 | 743 | 743 | 743 | 100 |
2022/12/05 | 742 | 746 | 742 | 746 | 400 |
2022/12/02 | 758 | 758 | 741 | 741 | 2,400 |
2022/12/01 | 748 | 748 | 747 | 747 | 200 |
2022/11/29 | 738 | 743 | 738 | 743 | 700 |
2022/11/28 | 734 | 739 | 734 | 739 | 2,100 |
2022/11/25 | 741 | 741 | 734 | 734 | 1,900 |
2022/11/24 | 737 | 742 | 737 | 742 | 600 |
2022/11/22 | 752 | 752 | 734 | 734 | 1,300 |
2022/11/18 | 752 | 752 | 752 | 752 | 200 |
2022/11/16 | 739 | 741 | 739 | 741 | 300 |
2022/11/15 | 752 | 752 | 747 | 747 | 500 |
2022/11/14 | 741 | 742 | 738 | 740 | 1,000 |
2022/11/11 | 744 | 766 | 739 | 739 | 1,400 |
2022/11/10 | 740 | 740 | 740 | 740 | 100 |
2022/11/09 | 741 | 744 | 741 | 744 | 200 |
2022/11/08 | 741 | 741 | 741 | 741 | 100 |
2022/11/07 | 744 | 744 | 744 | 744 | 100 |
2022/11/04 | 738 | 738 | 738 | 738 | 100 |
2022/11/02 | 741 | 743 | 741 | 743 | 200 |
2022/11/01 | 744 | 744 | 744 | 744 | 100 |
2022/10/31 | 740 | 740 | 740 | 740 | 100 |
2022/10/28 | 744 | 744 | 742 | 742 | 200 |
2022/10/27 | 746 | 746 | 746 | 746 | 100 |
2022/10/26 | 747 | 747 | 746 | 746 | 200 |
2022/10/25 | 750 | 750 | 750 | 750 | 800 |
2022/10/24 | 750 | 754 | 750 | 750 | 300 |
2022/10/21 | 738 | 739 | 738 | 739 | 400 |
2022/10/20 | 736 | 739 | 736 | 739 | 200 |
2022/10/18 | 760 | 760 | 745 | 745 | 600 |
2022/10/17 | 750 | 750 | 750 | 750 | 7,500 |
2022/10/14 | 740 | 750 | 740 | 750 | 2,900 |
2022/10/13 | 737 | 740 | 737 | 740 | 500 |
2022/10/11 | 727 | 739 | 725 | 739 | 1,800 |
2022/10/07 | 730 | 760 | 730 | 731 | 2,900 |
2022/10/06 | 730 | 730 | 730 | 730 | 200 |
2022/10/05 | 733 | 733 | 730 | 730 | 300 |
2022/10/03 | 725 | 737 | 723 | 736 | 1,200 |
2022/09/30 | 745 | 745 | 725 | 725 | 1,700 |
2022/09/29 | 740 | 740 | 732 | 738 | 2,000 |
2022/09/28 | 750 | 755 | 750 | 755 | 900 |
2022/09/27 | 750 | 754 | 750 | 754 | 1,000 |
2022/09/26 | 750 | 750 | 749 | 750 | 1,200 |
2022/09/22 | 753 | 753 | 752 | 752 | 800 |
2022/09/21 | 751 | 751 | 749 | 750 | 2,000 |
2022/09/20 | 754 | 754 | 750 | 751 | 2,000 |
2022/09/16 | 750 | 750 | 750 | 750 | 700 |
2022/09/15 | 749 | 750 | 749 | 750 | 1,000 |
2022/09/14 | 750 | 750 | 748 | 750 | 500 |
2022/09/13 | 750 | 753 | 749 | 749 | 900 |
2022/09/12 | 750 | 754 | 750 | 754 | 700 |
2022/09/09 | 750 | 751 | 750 | 750 | 1,700 |
2022/09/08 | 758 | 758 | 755 | 755 | 200 |
2022/09/07 | 751 | 759 | 747 | 747 | 1,200 |
2022/09/06 | 753 | 753 | 753 | 753 | 100 |
2022/09/05 | 760 | 760 | 760 | 760 | 1,000 |
2022/09/02 | 755 | 760 | 750 | 750 | 1,700 |
2022/09/01 | 755 | 755 | 755 | 755 | 100 |
2022/08/31 | 750 | 755 | 750 | 755 | 500 |
2022/08/30 | 744 | 744 | 744 | 744 | 1,000 |
2022/08/29 | 760 | 760 | 755 | 755 | 800 |
2022/08/26 | 760 | 760 | 756 | 756 | 400 |
2022/08/25 | 760 | 760 | 759 | 760 | 1,200 |
2022/08/24 | 759 | 761 | 759 | 761 | 300 |
2022/08/23 | 753 | 755 | 753 | 755 | 400 |
2022/08/22 | 753 | 753 | 752 | 753 | 300 |
2022/08/19 | 759 | 759 | 750 | 750 | 2,700 |
2022/08/18 | 758 | 758 | 758 | 758 | 200 |
2022/08/17 | 753 | 755 | 753 | 755 | 200 |
2022/08/16 | 759 | 760 | 753 | 753 | 1,100 |
2022/08/15 | 760 | 760 | 749 | 760 | 1,700 |
2022/08/12 | 763 | 769 | 760 | 761 | 2,900 |
2022/08/10 | 750 | 750 | 749 | 750 | 700 |
2022/08/09 | 750 | 759 | 750 | 759 | 600 |
2022/08/08 | 751 | 751 | 750 | 750 | 800 |
2022/08/05 | 750 | 751 | 750 | 751 | 400 |
2022/08/04 | 750 | 750 | 749 | 750 | 1,800 |
2022/08/03 | 753 | 758 | 753 | 757 | 1,300 |
2022/08/01 | 768 | 768 | 768 | 768 | 300 |
2022/07/29 | 755 | 755 | 753 | 753 | 200 |
2022/07/27 | 769 | 769 | 754 | 754 | 300 |
2022/07/26 | 756 | 766 | 756 | 766 | 500 |
2022/07/25 | 771 | 771 | 771 | 771 | 3,000 |
2022/07/22 | 760 | 765 | 757 | 765 | 1,000 |
2022/07/21 | 759 | 760 | 759 | 760 | 400 |
2022/07/20 | 764 | 764 | 759 | 760 | 700 |
2022/07/19 | 756 | 766 | 756 | 766 | 700 |
2022/07/15 | 758 | 758 | 752 | 756 | 1,500 |
2022/07/14 | 749 | 758 | 748 | 758 | 1,100 |
2022/07/13 | 750 | 750 | 747 | 747 | 400 |
2022/07/12 | 753 | 753 | 743 | 753 | 900 |
2022/07/11 | 767 | 767 | 750 | 751 | 800 |
2022/07/08 | 769 | 769 | 744 | 767 | 4,500 |
2022/07/07 | 741 | 741 | 741 | 741 | 100 |
2022/07/06 | 740 | 755 | 740 | 741 | 600 |
2022/07/05 | 738 | 740 | 738 | 740 | 300 |
2022/07/04 | 755 | 755 | 738 | 738 | 1,600 |
2022/07/01 | 760 | 760 | 745 | 745 | 300 |
2022/06/30 | 750 | 760 | 750 | 760 | 200 |
2022/06/29 | 743 | 762 | 743 | 762 | 700 |
2022/06/27 | 742 | 742 | 738 | 738 | 400 |
2022/06/24 | 746 | 746 | 736 | 746 | 1,200 |
2022/06/23 | 748 | 749 | 747 | 749 | 300 |
2022/06/22 | 749 | 749 | 739 | 739 | 200 |
2022/06/21 | 739 | 739 | 739 | 739 | 800 |
2022/06/17 | 754 | 754 | 754 | 754 | 100 |
2022/06/16 | 746 | 756 | 746 | 756 | 1,100 |
2022/06/15 | 741 | 741 | 734 | 734 | 1,500 |
2022/06/14 | 730 | 748 | 727 | 748 | 1,000 |
2022/06/13 | 753 | 753 | 725 | 725 | 2,400 |
2022/06/03 | 745 | 767 | 720 | 767 | 4,700 |
2022/06/01 | 763 | 763 | 760 | 760 | 200 |
2022/05/30 | 748 | 748 | 748 | 748 | 100 |
2022/05/27 | 743 | 747 | 743 | 747 | 300 |
2022/05/26 | 743 | 750 | 743 | 750 | 500 |
2022/05/25 | 756 | 756 | 756 | 756 | 600 |
2022/05/24 | 750 | 756 | 750 | 756 | 300 |
2022/05/23 | 753 | 759 | 753 | 759 | 200 |
2022/05/20 | 750 | 750 | 745 | 745 | 200 |
2022/05/18 | 750 | 750 | 750 | 750 | 200 |
2022/05/16 | 755 | 755 | 755 | 755 | 100 |
2022/05/13 | 765 | 765 | 765 | 765 | 400 |
2022/05/12 | 765 | 765 | 765 | 765 | 100 |
2022/05/11 | 764 | 764 | 755 | 755 | 200 |
2022/05/10 | 749 | 749 | 749 | 749 | 200 |
2022/05/09 | 766 | 766 | 750 | 753 | 1,200 |
2022/05/06 | 769 | 769 | 759 | 759 | 200 |
2022/05/02 | 759 | 759 | 759 | 759 | 100 |
2022/04/28 | 744 | 766 | 744 | 757 | 800 |
2022/04/27 | 760 | 764 | 743 | 743 | 2,300 |
2022/04/26 | 756 | 757 | 756 | 757 | 200 |
2022/04/25 | 754 | 756 | 754 | 755 | 1,500 |
2022/04/22 | 751 | 754 | 751 | 754 | 200 |
2022/04/21 | 751 | 754 | 751 | 754 | 200 |
2022/04/20 | 748 | 748 | 748 | 748 | 100 |
2022/04/19 | 745 | 750 | 745 | 750 | 300 |
2022/04/18 | 755 | 755 | 751 | 751 | 300 |
2022/04/15 | 757 | 757 | 757 | 757 | 500 |
2022/04/14 | 745 | 746 | 745 | 746 | 500 |
2022/04/12 | 741 | 742 | 741 | 742 | 1,000 |
2022/04/07 | 747 | 747 | 747 | 747 | 100 |
2022/04/05 | 753 | 753 | 748 | 748 | 1,600 |
2022/04/04 | 750 | 757 | 748 | 757 | 1,100 |
2022/04/01 | 749 | 749 | 748 | 748 | 200 |
2022/03/31 | 748 | 748 | 748 | 748 | 200 |
2022/03/30 | 745 | 745 | 740 | 740 | 2,300 |
2022/03/29 | 761 | 773 | 761 | 772 | 600 |
2022/03/28 | 755 | 761 | 755 | 761 | 600 |
2022/03/25 | 754 | 760 | 754 | 756 | 1,300 |
2022/03/24 | 749 | 758 | 749 | 758 | 400 |
2022/03/23 | 755 | 755 | 749 | 749 | 1,000 |
2022/03/22 | 763 | 763 | 740 | 753 | 1,500 |
2022/03/18 | 763 | 764 | 746 | 762 | 700 |
2022/03/17 | 756 | 757 | 754 | 757 | 300 |
2022/03/16 | 756 | 756 | 756 | 756 | 100 |
2022/03/15 | 755 | 755 | 755 | 755 | 500 |
2022/03/14 | 753 | 753 | 740 | 740 | 300 |
2022/03/11 | 745 | 745 | 745 | 745 | 100 |
2022/03/09 | 755 | 755 | 750 | 750 | 200 |
2022/03/08 | 755 | 755 | 741 | 752 | 400 |
2022/03/07 | 741 | 755 | 741 | 755 | 300 |
2022/03/04 | 756 | 756 | 756 | 756 | 100 |
2022/03/03 | 751 | 752 | 751 | 752 | 200 |
2022/03/01 | 740 | 741 | 740 | 741 | 1,100 |
2022/02/28 | 739 | 739 | 739 | 739 | 100 |
2022/02/25 | 754 | 754 | 754 | 754 | 800 |
2022/02/24 | 739 | 739 | 731 | 739 | 1,100 |
2022/02/22 | 740 | 740 | 737 | 740 | 1,000 |
2022/02/21 | 741 | 741 | 741 | 741 | 1,100 |
2022/02/18 | 762 | 762 | 745 | 745 | 300 |
2022/02/17 | 756 | 763 | 748 | 763 | 500 |
2022/02/16 | 769 | 770 | 769 | 770 | 200 |
2022/02/15 | 769 | 769 | 767 | 767 | 700 |
2022/02/14 | 757 | 760 | 754 | 760 | 1,800 |
2022/02/10 | 755 | 755 | 750 | 754 | 300 |
2022/02/08 | 755 | 755 | 755 | 755 | 300 |
2022/02/07 | 744 | 744 | 744 | 744 | 1,100 |
2022/02/04 | 742 | 742 | 742 | 742 | 100 |
2022/02/03 | 735 | 759 | 735 | 757 | 300 |
2022/02/02 | 750 | 750 | 740 | 740 | 900 |
2022/02/01 | 749 | 779 | 749 | 752 | 6,400 |
2022/01/28 | 741 | 741 | 740 | 741 | 600 |
2022/01/27 | 745 | 745 | 744 | 744 | 400 |
2022/01/25 | 757 | 757 | 747 | 747 | 800 |
2022/01/24 | 755 | 757 | 755 | 757 | 200 |
2022/01/21 | 758 | 758 | 758 | 758 | 200 |
2022/01/20 | 758 | 765 | 755 | 765 | 300 |
2022/01/19 | 761 | 761 | 759 | 761 | 1,100 |
2022/01/18 | 768 | 768 | 761 | 761 | 200 |
2022/01/17 | 770 | 770 | 760 | 760 | 900 |
2022/01/14 | 770 | 770 | 769 | 769 | 700 |
2022/01/13 | 769 | 770 | 769 | 770 | 300 |
2022/01/12 | 771 | 771 | 771 | 771 | 100 |
2022/01/11 | 764 | 774 | 756 | 774 | 1,200 |
2022/01/06 | 765 | 765 | 763 | 763 | 1,200 |
2022/01/05 | 752 | 764 | 752 | 764 | 400 |
2022/01/04 | 763 | 763 | 763 | 763 | 100 |