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

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
2013/12/30 2,020 2,040 2,019 2,040 6,100
2013/12/27 2,009 2,015 2,001 2,014 4,000
2013/12/26 1,999 2,010 1,999 2,010 5,300
2013/12/25 1,984 1,990 1,983 1,984 7,800
2013/12/24 1,985 1,990 1,981 1,984 9,500
2013/12/20 1,986 1,990 1,985 1,985 3,300
2013/12/19 1,992 1,994 1,988 1,988 8,300
2013/12/18 1,991 1,994 1,989 1,991 4,200
2013/12/17 1,998 1,999 1,990 1,990 4,600
2013/12/16 1,990 1,998 1,990 1,990 4,400
2013/12/13 1,998 1,998 1,986 1,993 1,500
2013/12/12 1,985 1,996 1,985 1,985 4,300
2013/12/11 1,997 1,997 1,985 1,987 3,800
2013/12/10 1,988 1,997 1,985 1,985 7,300
2013/12/09 1,991 1,999 1,982 1,987 8,000
2013/12/06 1,995 1,999 1,991 1,991 3,200
2013/12/05 2,000 2,005 1,991 1,992 14,300
2013/12/04 2,000 2,004 1,998 1,998 2,700
2013/12/03 2,004 2,004 1,997 2,000 4,400
2013/12/02 2,001 2,004 2,000 2,000 5,300
2013/11/29 2,004 2,009 2,000 2,000 6,100
2013/11/28 2,001 2,010 2,001 2,010 1,100
2013/11/27 2,008 2,010 2,000 2,000 2,600
2013/11/26 1,998 2,005 1,995 2,005 4,800
2013/11/25 1,999 2,002 1,985 2,000 9,600
2013/11/22 1,990 2,000 1,986 1,991 6,400
2013/11/21 1,990 1,995 1,990 1,991 3,000
2013/11/20 1,983 1,990 1,983 1,990 700
2013/11/19 1,983 1,988 1,982 1,983 2,400
2013/11/18 1,983 1,984 1,980 1,984 1,300
2013/11/15 1,976 1,984 1,976 1,976 2,600
2013/11/14 1,981 1,981 1,975 1,975 2,600
2013/11/13 1,976 1,980 1,975 1,976 1,400
2013/11/12 1,975 1,985 1,975 1,980 2,200
2013/11/11 1,988 1,988 1,976 1,984 2,300
2013/11/08 1,975 1,981 1,971 1,971 2,200
2013/11/07 1,983 1,983 1,976 1,983 1,800
2013/11/06 1,976 1,980 1,974 1,975 2,000
2013/11/05 1,982 1,985 1,972 1,985 1,500
2013/11/01 1,975 1,980 1,972 1,980 1,300
2013/10/31 1,976 1,980 1,976 1,977 1,600
2013/10/30 1,972 1,979 1,972 1,978 2,100
2013/10/29 1,971 1,975 1,970 1,971 900
2013/10/28 1,980 1,980 1,970 1,970 2,100
2013/10/25 1,980 1,980 1,966 1,971 2,400
2013/10/24 1,989 1,989 1,966 1,978 4,700
2013/10/23 1,990 1,990 1,966 1,973 4,500
2013/10/22 1,965 1,973 1,965 1,966 3,500
2013/10/21 1,970 1,990 1,965 1,978 2,800
2013/10/18 1,970 1,978 1,966 1,970 2,800
2013/10/17 1,975 1,975 1,970 1,970 3,400
2013/10/16 1,970 1,974 1,969 1,974 1,500
2013/10/15 1,969 1,977 1,969 1,970 2,100
2013/10/11 1,980 1,980 1,964 1,973 5,300
2013/10/10 1,943 1,950 1,942 1,950 3,100
2013/10/09 1,946 1,950 1,940 1,950 1,700
2013/10/08 1,952 1,962 1,945 1,946 5,700
2013/10/07 1,960 1,960 1,951 1,951 3,500
2013/10/04 1,960 1,965 1,958 1,959 2,600
2013/10/03 1,961 1,980 1,960 1,960 3,300
2013/10/02 1,980 1,983 1,970 1,980 4,800
2013/10/01 1,995 1,995 1,982 1,983 1,400
2013/09/30 1,999 1,999 1,980 1,983 3,500
2013/09/27 1,999 1,999 1,970 1,987 4,200
2013/09/26 1,924 2,005 1,911 2,000 16,000
2013/09/25 2,060 2,069 2,054 2,069 13,600
2013/09/24 2,054 2,059 2,050 2,059 13,600
2013/09/20 2,055 2,059 2,053 2,053 7,100
2013/09/19 2,060 2,060 2,053 2,057 4,500
2013/09/18 2,050 2,060 2,050 2,055 4,000
2013/09/17 2,040 2,049 2,040 2,049 3,500
2013/09/13 2,043 2,046 2,036 2,042 3,200
2013/09/12 2,038 2,045 2,038 2,042 2,300
2013/09/11 2,037 2,045 2,034 2,043 6,600
2013/09/10 2,045 2,045 2,037 2,044 2,200
2013/09/09 2,040 2,040 2,024 2,032 4,500
2013/09/06 2,019 2,023 2,017 2,023 2,900
2013/09/05 2,010 2,018 2,007 2,012 2,200
2013/09/04 2,010 2,015 2,005 2,015 3,400
2013/09/03 2,008 2,010 2,003 2,009 3,000
2013/09/02 2,001 2,009 2,001 2,003 2,100
2013/08/30 2,011 2,011 2,002 2,009 2,600
2013/08/29 2,005 2,013 2,002 2,003 2,800
2013/08/28 2,011 2,011 2,002 2,004 4,300
2013/08/27 2,014 2,014 2,012 2,012 900
2013/08/26 2,013 2,016 2,004 2,010 3,500
2013/08/23 2,010 2,011 2,004 2,008 1,800
2013/08/22 2,002 2,015 2,002 2,006 2,300
2013/08/21 2,004 2,016 2,003 2,003 2,900
2013/08/20 2,010 2,018 2,004 2,004 1,700
2013/08/19 2,001 2,013 2,001 2,010 2,400
2013/08/16 2,005 2,014 2,005 2,008 1,800
2013/08/15 2,001 2,012 2,001 2,012 700
2013/08/14 2,000 2,015 1,999 2,005 2,400
2013/08/13 2,010 2,015 2,000 2,000 3,500
2013/08/12 2,020 2,020 2,000 2,009 2,700
2013/08/09 2,015 2,015 2,002 2,002 2,000
2013/08/08 2,015 2,015 1,999 1,999 6,400
2013/08/07 2,010 2,010 2,003 2,010 1,600
2013/08/06 2,005 2,010 2,002 2,010 2,000
2013/08/05 2,001 2,003 1,996 2,003 3,700
2013/08/02 1,990 2,000 1,990 1,995 6,000
2013/08/01 2,000 2,000 1,985 1,997 2,600
2013/07/31 1,995 1,998 1,975 1,985 2,500
2013/07/30 1,995 1,995 1,983 1,994 1,900
2013/07/29 1,996 1,998 1,980 1,980 3,200
2013/07/26 1,980 1,985 1,967 1,980 2,800
2013/07/25 1,969 1,980 1,969 1,979 2,200
2013/07/24 1,980 1,980 1,963 1,980 1,700
2013/07/23 1,978 1,978 1,957 1,961 2,100
2013/07/22 1,978 1,978 1,944 1,950 2,300
2013/07/19 1,950 1,968 1,932 1,946 6,300
2013/07/18 1,949 1,950 1,935 1,947 5,300
2013/07/17 1,940 1,949 1,935 1,949 3,300
2013/07/16 1,950 1,959 1,938 1,940 2,900
2013/07/12 1,936 1,949 1,935 1,949 4,500
2013/07/11 1,950 1,950 1,937 1,943 5,100
2013/07/10 1,940 1,948 1,940 1,941 2,500
2013/07/09 1,946 1,959 1,942 1,942 4,100
2013/07/08 1,971 1,971 1,945 1,945 3,900
2013/07/05 1,942 1,964 1,942 1,952 3,500
2013/07/04 1,937 1,949 1,936 1,949 700
2013/07/03 1,938 1,949 1,936 1,949 2,500
2013/07/02 1,933 1,946 1,932 1,946 2,100
2013/07/01 1,940 1,940 1,912 1,935 2,300
2013/06/28 1,917 1,929 1,917 1,929 1,000
2013/06/27 1,903 1,919 1,903 1,919 1,600
2013/06/26 1,925 1,927 1,906 1,906 1,800
2013/06/25 1,930 1,930 1,902 1,902 4,000
2013/06/24 1,924 1,924 1,915 1,917 600
2013/06/21 1,910 1,920 1,901 1,901 5,400
2013/06/20 1,942 1,945 1,911 1,920 3,300
2013/06/19 1,944 1,972 1,940 1,940 2,300
2013/06/18 1,965 1,975 1,944 1,945 2,300
2013/06/17 1,940 1,941 1,925 1,940 1,300
2013/06/14 1,943 1,947 1,917 1,947 1,700
2013/06/13 1,960 1,960 1,917 1,958 1,600
2013/06/12 1,946 1,950 1,917 1,949 3,300
2013/06/11 1,946 1,946 1,922 1,922 3,700
2013/06/10 1,930 1,940 1,901 1,924 3,000
2013/06/07 1,911 1,911 1,890 1,891 7,400
2013/06/06 1,920 1,930 1,910 1,930 3,700
2013/06/05 1,930 1,948 1,930 1,930 1,100
2013/06/04 1,930 1,949 1,930 1,930 3,200
2013/06/03 1,940 1,958 1,940 1,957 2,200
2013/05/31 1,950 1,958 1,950 1,958 1,400
2013/05/30 1,955 1,955 1,950 1,950 2,300
2013/05/29 1,951 1,955 1,951 1,954 1,000
2013/05/28 1,951 1,960 1,940 1,946 2,000
2013/05/27 1,950 1,970 1,950 1,951 3,900
2013/05/24 1,970 1,988 1,961 1,965 5,500
2013/05/23 1,991 1,991 1,970 1,971 4,800
2013/05/22 1,981 1,992 1,980 1,983 4,200
2013/05/21 1,985 1,996 1,982 1,982 2,100
2013/05/20 1,995 1,996 1,981 1,996 3,700
2013/05/17 1,986 1,994 1,981 1,992 3,900
2013/05/16 1,991 1,991 1,985 1,985 7,000
2013/05/15 1,992 2,000 1,990 1,990 4,800
2013/05/14 1,995 1,998 1,991 1,992 3,200
2013/05/13 2,010 2,010 1,996 1,996 8,100
2013/05/10 1,995 2,000 1,992 1,998 3,700
2013/05/09 1,994 1,999 1,990 1,992 6,300
2013/05/08 2,000 2,010 1,997 1,998 5,300
2013/05/07 2,000 2,000 1,990 1,997 6,400
2013/05/02 1,980 1,988 1,963 1,987 5,500
2013/05/01 1,980 1,980 1,960 1,977 2,800
2013/04/30 1,989 1,990 1,951 1,982 2,400
2013/04/26 1,968 1,990 1,950 1,950 7,400
2013/04/25 1,940 1,969 1,933 1,961 5,100
2013/04/24 1,925 1,937 1,924 1,930 3,000
2013/04/23 1,960 1,960 1,924 1,924 3,500
2013/04/22 1,917 1,949 1,917 1,925 3,100
2013/04/19 1,913 1,929 1,913 1,916 3,500
2013/04/18 1,920 1,929 1,912 1,913 2,100
2013/04/17 1,910 1,920 1,906 1,920 3,600
2013/04/16 1,901 1,919 1,901 1,905 2,200
2013/04/15 1,927 1,927 1,904 1,917 2,100
2013/04/12 1,908 1,935 1,900 1,900 7,100
2013/04/11 1,912 1,918 1,906 1,910 5,800
2013/04/10 1,922 1,930 1,906 1,912 6,400
2013/04/09 1,929 1,930 1,903 1,929 4,800
2013/04/08 1,915 1,929 1,915 1,920 4,600
2013/04/05 1,898 1,928 1,888 1,915 8,600
2013/04/04 1,883 1,883 1,862 1,883 3,500
2013/04/03 1,875 1,889 1,861 1,867 4,700
2013/04/02 1,866 1,900 1,851 1,876 6,200
2013/04/01 1,900 1,900 1,865 1,866 4,900
2013/03/29 1,878 1,939 1,875 1,875 4,000
2013/03/28 1,856 1,945 1,850 1,910 9,500
2013/03/27 1,982 1,985 1,931 1,931 12,300
2013/03/27 1 -> 100.00 分割
2013/03/26 203,000 204,000 202,800 203,200 145
2013/03/25 202,900 203,000 202,200 202,800 83
2013/03/22 201,900 202,900 201,200 202,900 119
2013/03/21 200,900 202,200 200,900 201,200 130
2013/03/19 200,700 200,900 200,200 200,800 38
2013/03/18 200,600 200,800 199,900 200,000 93
2013/03/15 199,900 200,300 199,800 200,300 78
2013/03/14 199,800 199,900 199,600 199,900 26
2013/03/13 199,800 199,900 199,200 199,900 51
2013/03/12 199,800 199,800 199,500 199,500 41
2013/03/11 199,000 199,800 199,000 199,800 46
2013/03/08 198,400 199,800 198,400 198,800 56
2013/03/07 199,000 199,500 198,000 199,500 61
2013/03/06 198,300 199,100 198,300 198,400 24
2013/03/05 199,600 199,600 198,000 198,100 67
2013/03/04 198,900 199,700 198,400 198,500 52
2013/03/01 198,400 198,800 198,000 198,100 27
2013/02/28 199,400 199,400 198,400 198,400 23
2013/02/27 198,700 199,000 198,500 199,000 22
2013/02/26 198,100 198,700 198,000 198,700 32
2013/02/25 197,500 198,500 197,500 198,500 24
2013/02/22 195,500 197,200 194,500 197,000 25
2013/02/21 197,700 197,700 193,000 195,500 58
2013/02/20 194,800 197,000 194,800 197,000 26
2013/02/19 194,500 194,800 194,500 194,800 20
2013/02/18 193,500 194,500 193,000 193,300 11
2013/02/15 193,100 194,600 192,000 193,600 47
2013/02/14 198,500 198,500 192,100 194,500 61
2013/02/13 199,700 199,700 195,500 195,500 58
2013/02/12 199,700 199,900 198,200 199,500 46
2013/02/08 199,300 199,500 198,000 199,400 38
2013/02/07 198,600 199,900 192,000 197,900 94
2013/02/06 199,900 199,900 198,100 198,600 58
2013/02/05 199,500 200,000 198,200 198,200 51
2013/02/04 195,900 199,800 195,900 199,500 77
2013/02/01 191,100 195,700 191,100 193,800 84
2013/01/31 190,000 190,000 189,000 190,000 21
2013/01/30 188,000 190,000 187,900 190,000 33
2013/01/29 188,000 188,900 188,000 188,200 33
2013/01/28 185,900 188,400 185,900 187,900 29
2013/01/25 186,600 187,800 185,000 187,200 10
2013/01/24 186,400 186,500 184,000 186,500 56
2013/01/23 187,300 188,300 186,400 186,600 29
2013/01/22 187,400 188,000 186,000 187,300 30
2013/01/21 184,500 187,400 184,500 185,800 15
2013/01/18 183,000 185,500 183,000 184,500 68
2013/01/17 182,900 183,000 182,000 182,500 26
2013/01/16 182,000 183,000 181,400 183,000 42
2013/01/15 182,400 182,400 180,500 181,400 45
2013/01/11 181,000 182,400 181,000 182,400 42
2013/01/10 180,500 181,000 180,300 180,500 31
2013/01/09 181,000 181,400 180,100 181,000 20
2013/01/08 180,900 181,000 180,000 181,000 31
2013/01/07 180,500 180,600 179,800 180,500 30
2013/01/04 179,500 179,900 178,300 179,900 22

このページの先頭へ