梅の花(7604)の株価時系列情報
梅の花(7604)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 |
---|---|---|---|---|---|
2024/03/28 | 1,055 | 1,063 | 1,045 | 1,056 | 18,400 |
2024/03/27 | 1,061 | 1,064 | 1,052 | 1,060 | 13,100 |
2024/03/26 | 1,062 | 1,065 | 1,054 | 1,059 | 12,200 |
2024/03/25 | 1,075 | 1,075 | 1,056 | 1,062 | 12,300 |
2024/03/22 | 1,045 | 1,067 | 1,040 | 1,060 | 29,200 |
2024/03/21 | 1,078 | 1,081 | 1,063 | 1,063 | 25,100 |
2024/03/19 | 1,066 | 1,084 | 1,055 | 1,081 | 27,000 |
2024/03/18 | 1,097 | 1,099 | 1,040 | 1,059 | 61,200 |
2024/03/15 | 1,026 | 1,184 | 1,022 | 1,063 | 241,600 |
2024/03/14 | 1,020 | 1,029 | 1,019 | 1,025 | 6,500 |
2024/03/13 | 1,025 | 1,025 | 1,020 | 1,022 | 3,600 |
2024/03/12 | 1,012 | 1,024 | 1,012 | 1,022 | 6,900 |
2024/03/11 | 1,025 | 1,025 | 1,012 | 1,014 | 13,900 |
2024/03/08 | 1,025 | 1,026 | 1,022 | 1,023 | 4,100 |
2024/03/07 | 1,025 | 1,027 | 1,020 | 1,027 | 9,000 |
2024/03/06 | 1,027 | 1,027 | 1,020 | 1,025 | 8,700 |
2024/03/05 | 1,018 | 1,031 | 1,016 | 1,027 | 10,400 |
2024/03/04 | 1,015 | 1,021 | 1,014 | 1,018 | 8,300 |
2024/03/01 | 1,016 | 1,026 | 1,010 | 1,021 | 13,100 |
2024/02/29 | 1,022 | 1,022 | 1,007 | 1,014 | 16,700 |
2024/02/28 | 1,030 | 1,032 | 1,023 | 1,023 | 17,500 |
2024/02/27 | 1,022 | 1,029 | 1,021 | 1,026 | 9,700 |
2024/02/26 | 1,037 | 1,037 | 1,022 | 1,023 | 9,600 |
2024/02/22 | 1,030 | 1,030 | 1,022 | 1,027 | 8,300 |
2024/02/21 | 1,034 | 1,034 | 1,030 | 1,031 | 7,200 |
2024/02/20 | 1,030 | 1,034 | 1,030 | 1,034 | 5,800 |
2024/02/19 | 1,035 | 1,037 | 1,031 | 1,031 | 9,400 |
2024/02/16 | 1,019 | 1,026 | 1,017 | 1,026 | 11,400 |
2024/02/15 | 1,016 | 1,020 | 1,015 | 1,018 | 4,300 |
2024/02/14 | 1,004 | 1,015 | 1,004 | 1,013 | 13,500 |
2024/02/13 | 1,008 | 1,008 | 1,003 | 1,004 | 5,600 |
2024/02/09 | 1,002 | 1,003 | 1,000 | 1,003 | 9,500 |
2024/02/08 | 1,010 | 1,010 | 1,003 | 1,004 | 7,700 |
2024/02/07 | 1,009 | 1,010 | 1,005 | 1,009 | 6,200 |
2024/02/06 | 1,007 | 1,008 | 1,005 | 1,006 | 5,500 |
2024/02/05 | 1,008 | 1,008 | 1,001 | 1,006 | 12,800 |
2024/02/02 | 1,002 | 1,005 | 1,002 | 1,005 | 2,300 |
2024/02/01 | 1,003 | 1,005 | 1,001 | 1,003 | 5,200 |
2024/01/31 | 1,001 | 1,003 | 1,001 | 1,001 | 3,700 |
2024/01/30 | 1,003 | 1,004 | 1,001 | 1,001 | 3,200 |
2024/01/29 | 1,003 | 1,005 | 1,001 | 1,003 | 5,700 |
2024/01/26 | 1,001 | 1,003 | 1,000 | 1,001 | 6,600 |
2024/01/25 | 1,005 | 1,005 | 1,001 | 1,001 | 3,300 |
2024/01/24 | 1,001 | 1,005 | 1,000 | 1,002 | 5,700 |
2024/01/23 | 1,001 | 1,004 | 1,000 | 1,002 | 6,400 |
2024/01/22 | 1,005 | 1,005 | 1,001 | 1,001 | 6,200 |
2024/01/19 | 1,004 | 1,005 | 1,000 | 1,000 | 9,700 |
2024/01/18 | 1,000 | 1,005 | 1,000 | 1,003 | 4,300 |
2024/01/17 | 1,005 | 1,007 | 1,001 | 1,001 | 9,600 |
2024/01/16 | 1,004 | 1,005 | 1,002 | 1,003 | 6,000 |
2024/01/15 | 1,001 | 1,005 | 1,001 | 1,004 | 7,600 |
2024/01/12 | 1,006 | 1,006 | 1,001 | 1,001 | 8,000 |
2024/01/11 | 1,008 | 1,008 | 1,004 | 1,004 | 5,600 |
2024/01/10 | 1,002 | 1,008 | 1,002 | 1,006 | 5,000 |
2024/01/09 | 1,003 | 1,009 | 1,003 | 1,003 | 7,200 |
2024/01/05 | 1,001 | 1,008 | 1,000 | 1,003 | 4,400 |
2024/01/04 | 1,004 | 1,009 | 999 | 1,003 | 10,800 |
2023/12/29 | 990 | 997 | 989 | 996 | 6,700 |
2023/12/28 | 970 | 993 | 970 | 988 | 9,700 |
2023/12/27 | 983 | 984 | 970 | 974 | 37,000 |
2023/12/26 | 997 | 998 | 983 | 987 | 24,600 |
2023/12/25 | 1,000 | 1,000 | 996 | 997 | 9,900 |
2023/12/22 | 1,002 | 1,005 | 1,000 | 1,002 | 8,300 |
2023/12/21 | 1,000 | 1,005 | 998 | 1,002 | 10,300 |
2023/12/20 | 995 | 1,002 | 995 | 998 | 6,200 |
2023/12/19 | 999 | 1,004 | 995 | 995 | 11,500 |
2023/12/18 | 1,002 | 1,029 | 995 | 999 | 17,100 |
2023/12/15 | 995 | 1,004 | 982 | 1,002 | 30,700 |
2023/12/14 | 1,050 | 1,085 | 980 | 998 | 130,800 |
2023/12/13 | 1,013 | 1,035 | 1,013 | 1,029 | 22,000 |
2023/12/12 | 1,015 | 1,020 | 1,013 | 1,016 | 8,100 |
2023/12/11 | 1,013 | 1,019 | 1,010 | 1,014 | 9,700 |
2023/12/08 | 1,011 | 1,018 | 1,011 | 1,012 | 5,300 |
2023/12/07 | 1,012 | 1,016 | 1,011 | 1,011 | 8,200 |
2023/12/06 | 1,015 | 1,019 | 1,012 | 1,013 | 6,600 |
2023/12/05 | 1,020 | 1,021 | 1,011 | 1,015 | 5,200 |
2023/12/04 | 1,019 | 1,023 | 1,018 | 1,022 | 2,700 |
2023/12/01 | 1,025 | 1,027 | 1,018 | 1,018 | 4,700 |
2023/11/30 | 1,021 | 1,026 | 1,020 | 1,024 | 2,100 |
2023/11/29 | 1,030 | 1,030 | 1,022 | 1,028 | 2,800 |
2023/11/28 | 1,030 | 1,030 | 1,021 | 1,030 | 3,400 |
2023/11/27 | 1,034 | 1,034 | 1,025 | 1,030 | 4,700 |
2023/11/24 | 1,030 | 1,039 | 1,026 | 1,029 | 6,000 |
2023/11/22 | 1,028 | 1,040 | 1,025 | 1,030 | 5,600 |
2023/11/21 | 1,030 | 1,041 | 1,026 | 1,032 | 9,500 |
2023/11/20 | 1,018 | 1,028 | 1,018 | 1,026 | 4,900 |
2023/11/17 | 1,010 | 1,018 | 1,010 | 1,018 | 4,700 |
2023/11/16 | 1,009 | 1,014 | 1,009 | 1,014 | 3,900 |
2023/11/15 | 1,010 | 1,014 | 1,007 | 1,011 | 7,000 |
2023/11/14 | 1,008 | 1,010 | 1,006 | 1,008 | 4,200 |
2023/11/13 | 1,019 | 1,019 | 1,008 | 1,010 | 6,100 |
2023/11/10 | 1,015 | 1,015 | 1,008 | 1,015 | 3,400 |
2023/11/09 | 1,009 | 1,015 | 1,008 | 1,015 | 4,100 |
2023/11/08 | 1,023 | 1,023 | 1,010 | 1,017 | 5,500 |
2023/11/07 | 1,023 | 1,039 | 1,022 | 1,023 | 5,200 |
2023/11/06 | 1,029 | 1,032 | 1,018 | 1,028 | 6,300 |
2023/11/02 | 1,035 | 1,041 | 1,017 | 1,024 | 12,300 |
2023/11/01 | 1,033 | 1,040 | 1,033 | 1,035 | 5,900 |
2023/10/31 | 1,027 | 1,048 | 1,025 | 1,033 | 13,000 |
2023/10/30 | 1,055 | 1,055 | 1,000 | 1,040 | 18,900 |
2023/10/27 | 1,098 | 1,102 | 1,089 | 1,096 | 25,300 |
2023/10/26 | 1,100 | 1,100 | 1,088 | 1,088 | 11,000 |
2023/10/25 | 1,098 | 1,103 | 1,092 | 1,099 | 10,000 |
2023/10/24 | 1,100 | 1,103 | 1,083 | 1,083 | 19,900 |
2023/10/23 | 1,112 | 1,115 | 1,092 | 1,095 | 19,100 |
2023/10/20 | 1,126 | 1,126 | 1,116 | 1,121 | 5,300 |
2023/10/19 | 1,123 | 1,124 | 1,111 | 1,122 | 11,800 |
2023/10/18 | 1,110 | 1,118 | 1,110 | 1,118 | 4,000 |
2023/10/17 | 1,115 | 1,119 | 1,105 | 1,110 | 12,000 |
2023/10/16 | 1,125 | 1,132 | 1,092 | 1,105 | 22,200 |
2023/10/13 | 1,125 | 1,132 | 1,123 | 1,130 | 6,100 |
2023/10/12 | 1,129 | 1,131 | 1,120 | 1,131 | 7,600 |
2023/10/11 | 1,121 | 1,135 | 1,112 | 1,123 | 9,300 |
2023/10/10 | 1,124 | 1,129 | 1,110 | 1,121 | 8,000 |
2023/10/06 | 1,111 | 1,119 | 1,107 | 1,117 | 5,600 |
2023/10/05 | 1,095 | 1,109 | 1,093 | 1,105 | 9,700 |
2023/10/04 | 1,092 | 1,101 | 1,086 | 1,086 | 12,500 |
2023/10/03 | 1,120 | 1,124 | 1,086 | 1,114 | 28,100 |
2023/10/02 | 1,130 | 1,148 | 1,122 | 1,122 | 14,100 |
2023/09/29 | 1,137 | 1,140 | 1,115 | 1,119 | 14,000 |
2023/09/28 | 1,136 | 1,141 | 1,126 | 1,136 | 9,500 |
2023/09/27 | 1,112 | 1,138 | 1,112 | 1,136 | 16,000 |
2023/09/26 | 1,117 | 1,134 | 1,105 | 1,112 | 16,800 |
2023/09/25 | 1,112 | 1,112 | 1,087 | 1,107 | 13,300 |
2023/09/22 | 1,080 | 1,113 | 1,080 | 1,104 | 19,300 |
2023/09/21 | 1,070 | 1,091 | 1,065 | 1,080 | 16,000 |
2023/09/20 | 1,078 | 1,080 | 1,066 | 1,068 | 11,500 |
2023/09/19 | 1,080 | 1,085 | 1,058 | 1,078 | 32,200 |
2023/09/15 | 1,137 | 1,140 | 1,080 | 1,094 | 54,900 |
2023/09/14 | 1,190 | 1,240 | 1,050 | 1,135 | 178,900 |
2023/09/13 | 1,134 | 1,212 | 1,127 | 1,200 | 69,800 |
2023/09/12 | 1,142 | 1,154 | 1,081 | 1,120 | 61,500 |
2023/09/11 | 1,180 | 1,271 | 1,139 | 1,161 | 149,800 |
2023/09/08 | 1,069 | 1,180 | 1,058 | 1,174 | 114,400 |
2023/09/07 | 1,050 | 1,070 | 1,040 | 1,065 | 41,400 |
2023/09/06 | 1,005 | 1,049 | 1,005 | 1,049 | 36,200 |
2023/09/05 | 998 | 1,007 | 996 | 1,005 | 26,800 |
2023/09/04 | 990 | 997 | 987 | 997 | 16,900 |
2023/09/01 | 988 | 990 | 981 | 988 | 9,700 |
2023/08/31 | 972 | 987 | 972 | 981 | 14,200 |
2023/08/30 | 963 | 972 | 962 | 972 | 11,800 |
2023/08/29 | 963 | 968 | 958 | 963 | 8,100 |
2023/08/28 | 965 | 965 | 956 | 959 | 6,400 |
2023/08/25 | 960 | 965 | 956 | 957 | 7,100 |
2023/08/24 | 961 | 965 | 960 | 960 | 7,300 |
2023/08/23 | 963 | 965 | 958 | 964 | 12,700 |
2023/08/22 | 960 | 963 | 956 | 958 | 4,300 |
2023/08/21 | 952 | 960 | 952 | 956 | 4,000 |
2023/08/18 | 964 | 964 | 949 | 959 | 9,600 |
2023/08/17 | 958 | 965 | 951 | 965 | 9,700 |
2023/08/16 | 952 | 960 | 950 | 958 | 10,400 |
2023/08/15 | 950 | 951 | 945 | 949 | 9,200 |
2023/08/14 | 945 | 949 | 943 | 948 | 8,300 |
2023/08/10 | 942 | 943 | 940 | 942 | 6,900 |
2023/08/09 | 936 | 942 | 936 | 937 | 9,100 |
2023/08/08 | 937 | 938 | 936 | 936 | 2,200 |
2023/08/07 | 940 | 940 | 936 | 937 | 3,400 |
2023/08/04 | 937 | 939 | 935 | 937 | 4,400 |
2023/08/03 | 939 | 939 | 935 | 937 | 3,800 |
2023/08/02 | 936 | 937 | 935 | 936 | 3,600 |
2023/08/01 | 939 | 939 | 936 | 938 | 5,800 |
2023/07/31 | 939 | 939 | 937 | 939 | 6,300 |
2023/07/28 | 941 | 941 | 937 | 937 | 2,700 |
2023/07/27 | 940 | 942 | 937 | 939 | 7,400 |
2023/07/26 | 942 | 942 | 940 | 942 | 4,700 |
2023/07/25 | 942 | 942 | 938 | 941 | 9,800 |
2023/07/24 | 940 | 942 | 937 | 940 | 6,400 |
2023/07/21 | 936 | 939 | 935 | 939 | 5,200 |
2023/07/20 | 936 | 939 | 936 | 938 | 4,100 |
2023/07/19 | 937 | 938 | 933 | 936 | 7,900 |
2023/07/18 | 936 | 939 | 936 | 936 | 6,300 |
2023/07/14 | 938 | 939 | 935 | 936 | 6,300 |
2023/07/13 | 938 | 940 | 938 | 938 | 2,000 |
2023/07/12 | 940 | 943 | 936 | 938 | 6,100 |
2023/07/11 | 941 | 943 | 939 | 940 | 5,600 |
2023/07/10 | 940 | 943 | 936 | 939 | 6,500 |
2023/07/07 | 939 | 940 | 936 | 940 | 3,800 |
2023/07/06 | 942 | 942 | 936 | 936 | 6,400 |
2023/07/05 | 942 | 943 | 940 | 941 | 6,700 |
2023/07/04 | 945 | 946 | 940 | 942 | 8,100 |
2023/07/03 | 939 | 944 | 937 | 944 | 10,400 |
2023/06/30 | 939 | 944 | 937 | 939 | 4,600 |
2023/06/29 | 940 | 944 | 935 | 939 | 11,400 |
2023/06/28 | 937 | 941 | 937 | 937 | 5,600 |
2023/06/27 | 938 | 943 | 935 | 940 | 9,100 |
2023/06/26 | 935 | 940 | 931 | 938 | 8,900 |
2023/06/23 | 938 | 938 | 930 | 934 | 9,900 |
2023/06/22 | 940 | 940 | 934 | 935 | 8,300 |
2023/06/21 | 938 | 940 | 936 | 937 | 5,100 |
2023/06/20 | 932 | 939 | 932 | 938 | 5,500 |
2023/06/19 | 938 | 944 | 931 | 932 | 16,900 |
2023/06/16 | 946 | 950 | 938 | 938 | 13,100 |
2023/06/15 | 962 | 962 | 938 | 942 | 48,600 |
2023/06/14 | 928 | 965 | 925 | 961 | 129,400 |
2023/06/13 | 925 | 927 | 922 | 924 | 7,900 |
2023/06/12 | 925 | 926 | 923 | 925 | 7,500 |
2023/06/09 | 922 | 924 | 922 | 924 | 4,800 |
2023/06/08 | 923 | 925 | 922 | 922 | 3,800 |
2023/06/07 | 921 | 925 | 921 | 923 | 9,100 |
2023/06/06 | 923 | 924 | 921 | 921 | 4,400 |