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 |
|---|---|---|---|---|---|
| 2024/12/30 | 746 | 750 | 746 | 750 | 500 |
| 2024/12/27 | 750 | 750 | 750 | 750 | 200 |
| 2024/12/26 | 750 | 750 | 750 | 750 | 200 |
| 2024/12/25 | 750 | 750 | 745 | 745 | 1,100 |
| 2024/12/24 | 744 | 750 | 744 | 745 | 400 |
| 2024/12/23 | 749 | 750 | 749 | 750 | 300 |
| 2024/12/20 | 744 | 745 | 744 | 745 | 500 |
| 2024/12/19 | 748 | 748 | 736 | 744 | 1,500 |
| 2024/12/18 | 750 | 750 | 750 | 750 | 200 |
| 2024/12/17 | 749 | 750 | 749 | 749 | 1,300 |
| 2024/12/16 | 753 | 753 | 750 | 750 | 3,500 |
| 2024/12/13 | 755 | 755 | 755 | 755 | 700 |
| 2024/12/12 | 755 | 755 | 755 | 755 | 500 |
| 2024/12/11 | 755 | 755 | 755 | 755 | 100 |
| 2024/12/10 | 755 | 755 | 755 | 755 | 100 |
| 2024/12/06 | 759 | 759 | 759 | 759 | 2,300 |
| 2024/12/05 | 752 | 755 | 750 | 755 | 300 |
| 2024/12/04 | 751 | 752 | 747 | 752 | 1,500 |
| 2024/12/03 | 750 | 750 | 750 | 750 | 1,200 |
| 2024/12/02 | 760 | 760 | 755 | 755 | 300 |
| 2024/11/27 | 760 | 760 | 760 | 760 | 200 |
| 2024/11/26 | 753 | 753 | 753 | 753 | 200 |
| 2024/11/25 | 758 | 758 | 757 | 757 | 1,000 |
| 2024/11/22 | 756 | 757 | 753 | 757 | 500 |
| 2024/11/21 | 751 | 755 | 751 | 755 | 300 |
| 2024/11/20 | 749 | 754 | 749 | 750 | 400 |
| 2024/11/19 | 749 | 749 | 749 | 749 | 100 |
| 2024/11/18 | 754 | 754 | 748 | 748 | 800 |
| 2024/11/15 | 754 | 754 | 750 | 750 | 800 |
| 2024/11/14 | 749 | 749 | 749 | 749 | 400 |
| 2024/11/13 | 756 | 756 | 751 | 751 | 500 |
| 2024/11/12 | 759 | 759 | 750 | 750 | 200 |
| 2024/11/11 | 763 | 763 | 760 | 760 | 200 |
| 2024/11/08 | 753 | 775 | 746 | 760 | 6,200 |
| 2024/11/07 | 752 | 754 | 749 | 749 | 1,000 |
| 2024/11/06 | 744 | 746 | 744 | 746 | 2,100 |
| 2024/11/01 | 759 | 759 | 759 | 759 | 300 |
| 2024/10/31 | 752 | 752 | 752 | 752 | 200 |
| 2024/10/30 | 760 | 760 | 752 | 752 | 1,100 |
| 2024/10/29 | 754 | 754 | 754 | 754 | 100 |
| 2024/10/28 | 754 | 754 | 754 | 754 | 100 |
| 2024/10/25 | 760 | 760 | 760 | 760 | 800 |
| 2024/10/24 | 755 | 755 | 755 | 755 | 100 |
| 2024/10/23 | 755 | 755 | 755 | 755 | 200 |
| 2024/10/21 | 755 | 755 | 755 | 755 | 300 |
| 2024/10/16 | 755 | 755 | 755 | 755 | 100 |
| 2024/10/15 | 753 | 769 | 753 | 760 | 1,400 |
| 2024/10/10 | 759 | 759 | 759 | 759 | 100 |
| 2024/10/09 | 755 | 755 | 755 | 755 | 300 |
| 2024/10/04 | 753 | 760 | 753 | 760 | 200 |
| 2024/10/03 | 753 | 753 | 753 | 753 | 200 |
| 2024/10/02 | 758 | 758 | 755 | 755 | 300 |
| 2024/10/01 | 757 | 757 | 757 | 757 | 300 |
| 2024/09/30 | 754 | 755 | 754 | 755 | 500 |
| 2024/09/27 | 759 | 760 | 755 | 755 | 3,100 |
| 2024/09/26 | 766 | 784 | 766 | 774 | 3,200 |
| 2024/09/25 | 775 | 775 | 765 | 773 | 2,100 |
| 2024/09/24 | 787 | 787 | 777 | 777 | 500 |
| 2024/09/20 | 768 | 787 | 768 | 787 | 1,400 |
| 2024/09/19 | 769 | 769 | 765 | 769 | 500 |
| 2024/09/18 | 767 | 772 | 766 | 769 | 1,000 |
| 2024/09/17 | 770 | 770 | 769 | 769 | 300 |
| 2024/09/13 | 769 | 769 | 769 | 769 | 500 |
| 2024/09/12 | 769 | 769 | 768 | 769 | 300 |
| 2024/09/11 | 769 | 769 | 769 | 769 | 800 |
| 2024/09/10 | 769 | 769 | 768 | 769 | 700 |
| 2024/09/09 | 765 | 768 | 765 | 768 | 400 |
| 2024/09/06 | 769 | 769 | 769 | 769 | 100 |
| 2024/09/05 | 766 | 769 | 763 | 769 | 400 |
| 2024/09/04 | 765 | 768 | 765 | 768 | 800 |
| 2024/09/03 | 764 | 769 | 764 | 769 | 600 |
| 2024/09/02 | 769 | 769 | 767 | 767 | 400 |
| 2024/08/30 | 768 | 768 | 757 | 757 | 1,800 |
| 2024/08/29 | 765 | 765 | 765 | 765 | 200 |
| 2024/08/28 | 765 | 769 | 762 | 769 | 300 |
| 2024/08/27 | 765 | 765 | 765 | 765 | 300 |
| 2024/08/26 | 763 | 763 | 763 | 763 | 500 |
| 2024/08/23 | 769 | 769 | 763 | 763 | 1,000 |
| 2024/08/22 | 773 | 773 | 766 | 770 | 800 |
| 2024/08/21 | 763 | 780 | 754 | 774 | 1,400 |
| 2024/08/20 | 753 | 763 | 753 | 763 | 800 |
| 2024/08/19 | 758 | 758 | 755 | 755 | 900 |
| 2024/08/16 | 758 | 758 | 758 | 758 | 300 |
| 2024/08/15 | 758 | 758 | 758 | 758 | 400 |
| 2024/08/14 | 758 | 759 | 755 | 758 | 600 |
| 2024/08/13 | 757 | 758 | 757 | 758 | 400 |
| 2024/08/09 | 751 | 755 | 750 | 755 | 500 |
| 2024/08/08 | 750 | 758 | 750 | 750 | 800 |
| 2024/08/07 | 744 | 750 | 744 | 750 | 700 |
| 2024/08/06 | 735 | 756 | 735 | 756 | 2,500 |
| 2024/08/05 | 750 | 751 | 742 | 750 | 2,600 |
| 2024/08/02 | 754 | 763 | 751 | 751 | 1,400 |
| 2024/08/01 | 761 | 761 | 755 | 755 | 400 |
| 2024/07/31 | 760 | 760 | 755 | 755 | 400 |
| 2024/07/30 | 759 | 759 | 756 | 756 | 800 |
| 2024/07/29 | 755 | 759 | 754 | 759 | 2,200 |
| 2024/07/26 | 751 | 754 | 750 | 754 | 1,900 |
| 2024/07/25 | 745 | 760 | 742 | 751 | 27,900 |
| 2024/07/24 | 790 | 790 | 790 | 790 | 200 |
| 2024/07/23 | 792 | 793 | 788 | 793 | 700 |
| 2024/07/22 | 789 | 796 | 784 | 796 | 500 |
| 2024/07/19 | 793 | 795 | 781 | 781 | 500 |
| 2024/07/18 | 777 | 787 | 777 | 787 | 500 |
| 2024/07/17 | 788 | 788 | 777 | 777 | 1,300 |
| 2024/07/16 | 799 | 799 | 789 | 789 | 1,400 |
| 2024/07/12 | 798 | 798 | 791 | 791 | 1,200 |
| 2024/07/11 | 785 | 794 | 780 | 794 | 1,300 |
| 2024/07/10 | 785 | 789 | 783 | 787 | 500 |
| 2024/07/09 | 785 | 785 | 785 | 785 | 300 |
| 2024/07/08 | 787 | 789 | 779 | 789 | 500 |
| 2024/07/05 | 795 | 795 | 776 | 778 | 4,100 |
| 2024/07/04 | 782 | 782 | 780 | 780 | 400 |
| 2024/07/03 | 780 | 780 | 779 | 779 | 500 |
| 2024/07/02 | 778 | 778 | 778 | 778 | 300 |
| 2024/07/01 | 778 | 778 | 778 | 778 | 100 |
| 2024/06/28 | 776 | 783 | 775 | 778 | 1,200 |
| 2024/06/27 | 776 | 777 | 773 | 777 | 700 |
| 2024/06/26 | 768 | 776 | 768 | 776 | 400 |
| 2024/06/25 | 783 | 783 | 768 | 768 | 700 |
| 2024/06/24 | 765 | 772 | 765 | 772 | 800 |
| 2024/06/21 | 763 | 765 | 763 | 765 | 500 |
| 2024/06/20 | 771 | 771 | 762 | 762 | 1,200 |
| 2024/06/19 | 770 | 771 | 770 | 771 | 300 |
| 2024/06/18 | 770 | 770 | 770 | 770 | 400 |
| 2024/06/17 | 771 | 771 | 767 | 769 | 400 |
| 2024/06/14 | 767 | 767 | 766 | 766 | 700 |
| 2024/06/13 | 768 | 768 | 766 | 766 | 400 |
| 2024/06/12 | 768 | 771 | 768 | 771 | 2,500 |
| 2024/06/11 | 765 | 772 | 765 | 772 | 1,400 |
| 2024/06/10 | 764 | 765 | 761 | 762 | 800 |
| 2024/06/06 | 760 | 761 | 760 | 761 | 300 |
| 2024/06/05 | 764 | 766 | 764 | 766 | 200 |
| 2024/06/04 | 765 | 769 | 765 | 768 | 300 |
| 2024/06/03 | 764 | 764 | 764 | 764 | 300 |
| 2024/05/31 | 763 | 763 | 763 | 763 | 400 |
| 2024/05/30 | 758 | 758 | 757 | 757 | 300 |
| 2024/05/29 | 765 | 766 | 757 | 758 | 2,200 |
| 2024/05/28 | 770 | 770 | 765 | 765 | 200 |
| 2024/05/24 | 775 | 775 | 769 | 770 | 1,400 |
| 2024/05/23 | 767 | 769 | 765 | 767 | 500 |
| 2024/05/22 | 767 | 769 | 766 | 768 | 800 |
| 2024/05/21 | 767 | 767 | 766 | 766 | 300 |
| 2024/05/20 | 764 | 769 | 763 | 769 | 1,500 |
| 2024/05/17 | 763 | 764 | 763 | 764 | 500 |
| 2024/05/16 | 764 | 764 | 763 | 763 | 400 |
| 2024/05/15 | 766 | 766 | 764 | 764 | 600 |
| 2024/05/14 | 765 | 766 | 765 | 766 | 400 |
| 2024/05/13 | 770 | 770 | 768 | 768 | 300 |
| 2024/05/10 | 765 | 770 | 765 | 766 | 1,000 |
| 2024/05/08 | 765 | 765 | 765 | 765 | 200 |
| 2024/05/07 | 769 | 769 | 764 | 765 | 700 |
| 2024/05/02 | 770 | 770 | 766 | 766 | 300 |
| 2024/05/01 | 770 | 770 | 770 | 770 | 100 |
| 2024/04/30 | 767 | 770 | 765 | 770 | 1,100 |
| 2024/04/26 | 767 | 767 | 767 | 767 | 200 |
| 2024/04/25 | 770 | 770 | 769 | 769 | 700 |
| 2024/04/24 | 767 | 770 | 767 | 770 | 300 |
| 2024/04/23 | 763 | 765 | 763 | 765 | 900 |
| 2024/04/22 | 763 | 764 | 762 | 763 | 2,700 |
| 2024/04/19 | 763 | 765 | 763 | 765 | 700 |
| 2024/04/18 | 764 | 764 | 764 | 764 | 400 |
| 2024/04/17 | 764 | 764 | 762 | 762 | 1,100 |
| 2024/04/16 | 763 | 763 | 763 | 763 | 500 |
| 2024/04/15 | 762 | 766 | 762 | 765 | 1,900 |
| 2024/04/12 | 764 | 777 | 763 | 777 | 1,500 |
| 2024/04/11 | 765 | 765 | 763 | 763 | 1,100 |
| 2024/04/10 | 765 | 770 | 765 | 770 | 300 |
| 2024/04/09 | 764 | 764 | 763 | 763 | 1,200 |
| 2024/04/08 | 762 | 772 | 762 | 770 | 1,400 |
| 2024/04/05 | 775 | 776 | 770 | 770 | 900 |
| 2024/04/04 | 772 | 775 | 771 | 775 | 300 |
| 2024/04/03 | 772 | 776 | 772 | 776 | 300 |
| 2024/04/02 | 771 | 774 | 770 | 771 | 600 |
| 2024/04/01 | 771 | 771 | 770 | 770 | 600 |
| 2024/03/29 | 775 | 778 | 770 | 771 | 2,200 |
| 2024/03/28 | 757 | 779 | 756 | 778 | 2,700 |
| 2024/03/27 | 810 | 812 | 800 | 812 | 5,000 |
| 2024/03/26 | 815 | 815 | 800 | 800 | 400 |
| 2024/03/25 | 800 | 816 | 795 | 795 | 3,300 |
| 2024/03/22 | 792 | 796 | 792 | 796 | 1,300 |
| 2024/03/21 | 783 | 791 | 783 | 791 | 800 |
| 2024/03/19 | 780 | 788 | 780 | 781 | 400 |
| 2024/03/18 | 780 | 785 | 779 | 779 | 800 |
| 2024/03/15 | 767 | 785 | 766 | 777 | 5,400 |
| 2024/03/14 | 791 | 794 | 790 | 794 | 800 |
| 2024/03/13 | 790 | 790 | 789 | 790 | 500 |
| 2024/03/12 | 787 | 787 | 786 | 786 | 200 |
| 2024/03/11 | 790 | 790 | 790 | 790 | 800 |
| 2024/03/08 | 784 | 790 | 784 | 790 | 600 |
| 2024/03/07 | 785 | 790 | 785 | 785 | 600 |
| 2024/03/06 | 796 | 796 | 785 | 785 | 1,300 |
| 2024/03/05 | 795 | 799 | 795 | 799 | 2,000 |
| 2024/03/04 | 795 | 798 | 794 | 798 | 1,400 |
| 2024/03/01 | 790 | 798 | 790 | 797 | 1,900 |
| 2024/02/29 | 790 | 790 | 783 | 783 | 400 |
| 2024/02/28 | 789 | 790 | 785 | 790 | 1,000 |
| 2024/02/27 | 789 | 789 | 785 | 786 | 600 |
| 2024/02/26 | 789 | 790 | 785 | 785 | 600 |
| 2024/02/22 | 793 | 799 | 780 | 789 | 2,000 |
| 2024/02/21 | 780 | 785 | 780 | 785 | 600 |
| 2024/02/20 | 780 | 783 | 777 | 782 | 1,200 |
| 2024/02/19 | 779 | 779 | 779 | 779 | 100 |
| 2024/02/16 | 780 | 780 | 779 | 779 | 300 |
| 2024/02/15 | 778 | 780 | 777 | 780 | 500 |
| 2024/02/14 | 770 | 779 | 770 | 779 | 400 |
| 2024/02/13 | 780 | 780 | 770 | 770 | 200 |
| 2024/02/09 | 780 | 780 | 762 | 780 | 1,100 |
| 2024/02/08 | 770 | 780 | 769 | 780 | 2,000 |
| 2024/02/07 | 777 | 777 | 777 | 777 | 100 |
| 2024/02/06 | 781 | 781 | 766 | 766 | 1,500 |
| 2024/02/05 | 777 | 782 | 775 | 781 | 1,300 |
| 2024/02/02 | 777 | 777 | 776 | 777 | 600 |
| 2024/02/01 | 778 | 778 | 778 | 778 | 100 |
| 2024/01/31 | 778 | 778 | 773 | 778 | 400 |
| 2024/01/30 | 774 | 778 | 774 | 775 | 400 |
| 2024/01/29 | 775 | 775 | 769 | 774 | 500 |
| 2024/01/26 | 769 | 769 | 769 | 769 | 200 |
| 2024/01/25 | 770 | 770 | 769 | 769 | 1,800 |
| 2024/01/24 | 765 | 770 | 765 | 770 | 500 |
| 2024/01/23 | 762 | 767 | 762 | 767 | 400 |
| 2024/01/19 | 762 | 762 | 758 | 758 | 500 |
| 2024/01/18 | 761 | 761 | 761 | 761 | 200 |
| 2024/01/17 | 758 | 761 | 758 | 761 | 1,100 |
| 2024/01/16 | 756 | 757 | 755 | 755 | 1,500 |
| 2024/01/15 | 756 | 761 | 756 | 756 | 2,400 |
| 2024/01/12 | 758 | 759 | 754 | 756 | 900 |
| 2024/01/11 | 758 | 758 | 757 | 757 | 200 |
| 2024/01/10 | 756 | 758 | 756 | 758 | 700 |
| 2024/01/09 | 754 | 758 | 754 | 756 | 2,700 |
| 2024/01/05 | 754 | 754 | 752 | 754 | 600 |
| 2024/01/04 | 756 | 756 | 750 | 752 | 1,800 |