日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ