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 |