梅の花グループ(7604)の株価時系列情報
梅の花グループ(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 832 | 833 | 829 | 832 | 13,400 |
| 2025/06/12 | 834 | 835 | 833 | 835 | 3,700 |
| 2025/06/11 | 835 | 835 | 831 | 833 | 4,100 |
| 2025/06/10 | 830 | 834 | 830 | 834 | 6,900 |
| 2025/06/09 | 834 | 834 | 831 | 831 | 5,900 |
| 2025/06/06 | 833 | 834 | 832 | 834 | 3,700 |
| 2025/06/05 | 839 | 840 | 833 | 833 | 6,200 |
| 2025/06/04 | 837 | 839 | 834 | 836 | 6,900 |
| 2025/06/03 | 836 | 839 | 833 | 833 | 5,600 |
| 2025/06/02 | 835 | 838 | 834 | 835 | 4,900 |
| 2025/05/30 | 831 | 836 | 831 | 832 | 3,300 |
| 2025/05/29 | 832 | 835 | 830 | 835 | 5,200 |
| 2025/05/28 | 832 | 834 | 831 | 832 | 3,900 |
| 2025/05/27 | 831 | 834 | 831 | 832 | 3,500 |
| 2025/05/26 | 835 | 836 | 831 | 831 | 5,600 |
| 2025/05/23 | 833 | 833 | 830 | 832 | 3,800 |
| 2025/05/22 | 835 | 836 | 830 | 830 | 12,600 |
| 2025/05/21 | 839 | 840 | 835 | 835 | 4,700 |
| 2025/05/20 | 837 | 840 | 835 | 835 | 4,500 |
| 2025/05/19 | 838 | 840 | 836 | 837 | 3,300 |
| 2025/05/16 | 838 | 838 | 835 | 836 | 7,600 |
| 2025/05/15 | 838 | 845 | 836 | 838 | 4,800 |
| 2025/05/14 | 842 | 888 | 834 | 837 | 88,300 |
| 2025/05/13 | 847 | 848 | 843 | 844 | 4,200 |
| 2025/05/12 | 847 | 848 | 843 | 843 | 5,600 |
| 2025/05/09 | 842 | 849 | 841 | 846 | 4,200 |
| 2025/05/08 | 845 | 846 | 840 | 842 | 5,300 |
| 2025/05/07 | 842 | 890 | 837 | 845 | 68,500 |
| 2025/05/02 | 846 | 847 | 841 | 842 | 5,300 |
| 2025/05/01 | 847 | 847 | 841 | 846 | 11,200 |
| 2025/04/30 | 853 | 855 | 847 | 847 | 16,000 |
| 2025/04/28 | 838 | 1,020 | 832 | 853 | 172,000 |
| 2025/04/25 | 880 | 885 | 880 | 885 | 24,600 |
| 2025/04/24 | 886 | 886 | 883 | 885 | 12,800 |
| 2025/04/23 | 880 | 885 | 880 | 883 | 9,900 |
| 2025/04/22 | 879 | 881 | 878 | 879 | 8,500 |
| 2025/04/21 | 874 | 879 | 873 | 879 | 15,700 |
| 2025/04/18 | 874 | 874 | 873 | 874 | 4,500 |
| 2025/04/17 | 873 | 874 | 871 | 873 | 6,200 |
| 2025/04/16 | 874 | 874 | 872 | 873 | 6,800 |
| 2025/04/15 | 873 | 874 | 872 | 872 | 8,000 |
| 2025/04/14 | 870 | 872 | 869 | 870 | 6,900 |
| 2025/04/11 | 864 | 868 | 864 | 867 | 8,200 |
| 2025/04/10 | 867 | 867 | 860 | 864 | 6,600 |
| 2025/04/09 | 850 | 856 | 848 | 856 | 7,900 |
| 2025/04/08 | 849 | 855 | 849 | 852 | 10,400 |
| 2025/04/07 | 847 | 847 | 840 | 840 | 19,700 |
| 2025/04/04 | 855 | 858 | 850 | 854 | 15,300 |
| 2025/04/03 | 865 | 865 | 856 | 857 | 12,100 |
| 2025/04/02 | 868 | 870 | 865 | 865 | 8,500 |
| 2025/04/01 | 871 | 871 | 867 | 868 | 6,300 |
| 2025/03/31 | 865 | 871 | 863 | 870 | 8,800 |
| 2025/03/28 | 864 | 870 | 859 | 865 | 9,400 |
| 2025/03/27 | 858 | 865 | 856 | 865 | 9,500 |
| 2025/03/26 | 856 | 860 | 855 | 855 | 6,500 |
| 2025/03/25 | 860 | 860 | 855 | 856 | 3,900 |
| 2025/03/24 | 856 | 860 | 853 | 860 | 9,400 |
| 2025/03/21 | 860 | 860 | 852 | 855 | 7,200 |
| 2025/03/19 | 854 | 855 | 850 | 853 | 7,500 |
| 2025/03/18 | 852 | 855 | 851 | 853 | 6,500 |
| 2025/03/17 | 859 | 860 | 851 | 852 | 6,400 |
| 2025/03/14 | 854 | 857 | 850 | 857 | 8,300 |
| 2025/03/13 | 854 | 857 | 851 | 854 | 7,900 |
| 2025/03/12 | 852 | 854 | 849 | 854 | 4,400 |
| 2025/03/11 | 853 | 853 | 849 | 852 | 6,900 |
| 2025/03/10 | 855 | 855 | 852 | 854 | 9,200 |
| 2025/03/07 | 850 | 853 | 849 | 853 | 6,100 |
| 2025/03/06 | 850 | 853 | 850 | 853 | 10,700 |
| 2025/03/05 | 852 | 854 | 850 | 850 | 5,000 |
| 2025/03/04 | 851 | 854 | 850 | 854 | 8,000 |
| 2025/03/03 | 852 | 855 | 851 | 851 | 3,900 |
| 2025/02/28 | 852 | 855 | 851 | 851 | 7,200 |
| 2025/02/27 | 851 | 855 | 851 | 855 | 5,700 |
| 2025/02/26 | 859 | 859 | 851 | 853 | 7,300 |
| 2025/02/25 | 859 | 859 | 851 | 859 | 6,100 |
| 2025/02/21 | 852 | 856 | 852 | 852 | 4,900 |
| 2025/02/20 | 858 | 858 | 853 | 855 | 5,400 |
| 2025/02/19 | 857 | 861 | 855 | 857 | 3,800 |
| 2025/02/18 | 862 | 864 | 858 | 858 | 9,400 |
| 2025/02/17 | 868 | 868 | 862 | 862 | 6,200 |
| 2025/02/14 | 869 | 869 | 864 | 867 | 6,800 |
| 2025/02/13 | 864 | 868 | 863 | 868 | 5,700 |
| 2025/02/12 | 870 | 870 | 864 | 864 | 9,200 |
| 2025/02/10 | 870 | 870 | 865 | 866 | 4,500 |
| 2025/02/07 | 867 | 868 | 864 | 868 | 4,100 |
| 2025/02/06 | 870 | 872 | 865 | 869 | 6,300 |
| 2025/02/05 | 870 | 870 | 864 | 867 | 4,600 |
| 2025/02/04 | 868 | 870 | 867 | 868 | 2,400 |
| 2025/02/03 | 869 | 872 | 867 | 868 | 6,500 |
| 2025/01/31 | 870 | 873 | 869 | 872 | 5,200 |
| 2025/01/30 | 871 | 873 | 870 | 873 | 4,300 |
| 2025/01/29 | 870 | 874 | 870 | 873 | 6,100 |
| 2025/01/28 | 873 | 873 | 868 | 871 | 6,100 |
| 2025/01/27 | 869 | 872 | 864 | 872 | 15,100 |
| 2025/01/24 | 864 | 865 | 861 | 864 | 4,100 |
| 2025/01/23 | 866 | 867 | 861 | 861 | 3,700 |
| 2025/01/22 | 857 | 865 | 857 | 865 | 3,200 |
| 2025/01/21 | 860 | 865 | 856 | 856 | 5,800 |
| 2025/01/20 | 852 | 868 | 852 | 867 | 8,700 |
| 2025/01/17 | 863 | 865 | 852 | 852 | 10,100 |
| 2025/01/16 | 868 | 868 | 855 | 863 | 6,800 |
| 2025/01/15 | 860 | 868 | 853 | 868 | 7,900 |
| 2025/01/14 | 868 | 868 | 859 | 859 | 5,000 |
| 2025/01/10 | 860 | 864 | 858 | 858 | 4,500 |
| 2025/01/09 | 857 | 868 | 857 | 860 | 5,600 |
| 2025/01/08 | 869 | 869 | 856 | 857 | 9,200 |
| 2025/01/07 | 860 | 872 | 857 | 863 | 20,800 |
| 2025/01/06 | 844 | 855 | 840 | 855 | 13,400 |
| 2024/12/30 | 823 | 842 | 820 | 834 | 15,700 |
| 2024/12/27 | 800 | 824 | 798 | 823 | 26,600 |
| 2024/12/26 | 803 | 805 | 796 | 797 | 54,600 |
| 2024/12/25 | 802 | 806 | 801 | 803 | 42,700 |
| 2024/12/24 | 817 | 818 | 805 | 805 | 54,000 |
| 2024/12/23 | 833 | 833 | 823 | 824 | 28,800 |
| 2024/12/20 | 848 | 848 | 833 | 834 | 35,100 |
| 2024/12/19 | 860 | 864 | 848 | 848 | 39,500 |
| 2024/12/18 | 861 | 866 | 859 | 862 | 22,800 |
| 2024/12/17 | 873 | 873 | 857 | 862 | 54,600 |
| 2024/12/16 | 883 | 884 | 872 | 884 | 51,800 |
| 2024/12/13 | 880 | 882 | 878 | 880 | 13,400 |
| 2024/12/12 | 882 | 883 | 880 | 882 | 12,900 |
| 2024/12/11 | 880 | 881 | 879 | 881 | 16,900 |
| 2024/12/10 | 884 | 885 | 880 | 880 | 14,700 |
| 2024/12/09 | 889 | 889 | 886 | 886 | 14,700 |
| 2024/12/06 | 896 | 896 | 889 | 889 | 15,400 |
| 2024/12/05 | 895 | 897 | 894 | 894 | 10,800 |
| 2024/12/04 | 898 | 898 | 895 | 895 | 10,000 |
| 2024/12/03 | 899 | 900 | 897 | 898 | 10,100 |
| 2024/12/02 | 899 | 900 | 897 | 897 | 14,800 |
| 2024/11/29 | 900 | 901 | 899 | 899 | 10,800 |
| 2024/11/28 | 900 | 903 | 899 | 900 | 8,100 |
| 2024/11/27 | 902 | 903 | 899 | 899 | 14,400 |
| 2024/11/26 | 902 | 904 | 901 | 902 | 7,300 |
| 2024/11/25 | 906 | 906 | 902 | 902 | 10,800 |
| 2024/11/22 | 903 | 905 | 903 | 905 | 4,400 |
| 2024/11/21 | 904 | 906 | 903 | 904 | 6,400 |
| 2024/11/20 | 914 | 914 | 903 | 904 | 8,600 |
| 2024/11/19 | 914 | 914 | 908 | 911 | 4,200 |
| 2024/11/18 | 907 | 915 | 904 | 914 | 5,900 |
| 2024/11/15 | 906 | 908 | 903 | 907 | 12,200 |
| 2024/11/14 | 911 | 913 | 908 | 909 | 14,000 |
| 2024/11/13 | 913 | 917 | 911 | 911 | 7,800 |
| 2024/11/12 | 914 | 916 | 913 | 914 | 5,200 |
| 2024/11/11 | 912 | 916 | 910 | 914 | 11,500 |
| 2024/11/08 | 913 | 915 | 911 | 915 | 15,000 |
| 2024/11/07 | 912 | 915 | 910 | 912 | 13,400 |
| 2024/11/06 | 910 | 915 | 910 | 912 | 20,200 |
| 2024/11/05 | 921 | 921 | 910 | 917 | 24,100 |
| 2024/11/01 | 928 | 928 | 920 | 921 | 16,900 |
| 2024/10/31 | 936 | 936 | 929 | 930 | 13,800 |
| 2024/10/30 | 937 | 939 | 928 | 938 | 24,600 |
| 2024/10/29 | 955 | 962 | 955 | 962 | 26,100 |
| 2024/10/28 | 949 | 955 | 949 | 955 | 11,100 |
| 2024/10/25 | 950 | 951 | 945 | 949 | 14,000 |
| 2024/10/24 | 949 | 950 | 945 | 950 | 6,400 |
| 2024/10/23 | 948 | 948 | 944 | 947 | 8,800 |
| 2024/10/22 | 945 | 946 | 943 | 946 | 5,000 |
| 2024/10/21 | 946 | 947 | 942 | 945 | 10,900 |
| 2024/10/18 | 941 | 946 | 941 | 944 | 6,600 |
| 2024/10/17 | 945 | 946 | 942 | 943 | 7,900 |
| 2024/10/16 | 943 | 947 | 942 | 944 | 8,700 |
| 2024/10/15 | 945 | 947 | 941 | 943 | 10,300 |
| 2024/10/11 | 944 | 944 | 940 | 944 | 7,900 |
| 2024/10/10 | 941 | 943 | 940 | 942 | 7,800 |
| 2024/10/09 | 944 | 944 | 940 | 940 | 6,700 |
| 2024/10/08 | 942 | 944 | 941 | 941 | 5,500 |
| 2024/10/07 | 948 | 949 | 942 | 942 | 12,000 |
| 2024/10/04 | 949 | 951 | 942 | 947 | 9,900 |
| 2024/10/03 | 949 | 950 | 945 | 948 | 9,100 |
| 2024/10/02 | 949 | 950 | 941 | 947 | 10,400 |
| 2024/10/01 | 948 | 949 | 945 | 948 | 4,500 |
| 2024/09/30 | 940 | 947 | 940 | 946 | 9,900 |
| 2024/09/27 | 943 | 947 | 940 | 942 | 10,300 |
| 2024/09/26 | 935 | 942 | 935 | 942 | 6,900 |
| 2024/09/25 | 941 | 942 | 936 | 941 | 10,300 |
| 2024/09/24 | 942 | 947 | 935 | 937 | 12,900 |
| 2024/09/20 | 949 | 949 | 938 | 943 | 5,600 |
| 2024/09/19 | 934 | 938 | 934 | 935 | 2,700 |
| 2024/09/18 | 941 | 941 | 934 | 934 | 6,500 |
| 2024/09/17 | 944 | 944 | 935 | 937 | 6,000 |
| 2024/09/13 | 945 | 948 | 935 | 946 | 11,500 |
| 2024/09/12 | 940 | 948 | 936 | 937 | 6,100 |
| 2024/09/11 | 938 | 940 | 934 | 936 | 5,900 |
| 2024/09/10 | 937 | 946 | 937 | 940 | 6,900 |
| 2024/09/09 | 940 | 942 | 935 | 940 | 4,500 |
| 2024/09/06 | 945 | 945 | 939 | 940 | 7,100 |
| 2024/09/05 | 941 | 947 | 940 | 942 | 3,400 |
| 2024/09/04 | 936 | 944 | 936 | 942 | 5,400 |
| 2024/09/03 | 946 | 949 | 939 | 945 | 13,800 |
| 2024/09/02 | 952 | 952 | 945 | 946 | 4,800 |
| 2024/08/30 | 952 | 952 | 947 | 949 | 4,700 |
| 2024/08/29 | 947 | 950 | 947 | 948 | 4,500 |
| 2024/08/28 | 949 | 950 | 945 | 947 | 5,300 |
| 2024/08/27 | 952 | 952 | 945 | 948 | 6,000 |
| 2024/08/26 | 952 | 952 | 945 | 946 | 5,900 |
| 2024/08/23 | 948 | 952 | 945 | 951 | 7,800 |
| 2024/08/22 | 951 | 951 | 945 | 950 | 4,400 |
| 2024/08/21 | 946 | 951 | 945 | 951 | 2,900 |
| 2024/08/20 | 949 | 952 | 943 | 950 | 5,500 |
| 2024/08/19 | 945 | 947 | 940 | 943 | 4,500 |