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
2014/12/30 2,375 2,375 2,370 2,370 5,800
2014/12/29 2,380 2,380 2,373 2,373 5,000
2014/12/26 2,360 2,390 2,360 2,373 4,500
2014/12/25 2,360 2,360 2,350 2,360 6,900
2014/12/24 2,349 2,360 2,340 2,352 6,600
2014/12/22 2,340 2,350 2,339 2,348 5,200
2014/12/19 2,331 2,340 2,330 2,339 3,800
2014/12/18 2,340 2,340 2,326 2,329 4,000
2014/12/17 2,340 2,340 2,325 2,330 2,500
2014/12/16 2,340 2,341 2,324 2,324 2,400
2014/12/15 2,349 2,349 2,320 2,340 5,300
2014/12/12 2,309 2,335 2,309 2,335 4,700
2014/12/11 2,319 2,320 2,296 2,315 5,600
2014/12/10 2,294 2,302 2,291 2,300 2,700
2014/12/09 2,308 2,310 2,296 2,300 4,000
2014/12/08 2,300 2,309 2,300 2,308 3,600
2014/12/05 2,295 2,296 2,290 2,296 1,700
2014/12/04 2,292 2,295 2,290 2,295 5,000
2014/12/03 2,292 2,294 2,287 2,293 3,200
2014/12/02 2,294 2,295 2,287 2,295 2,800
2014/12/01 2,294 2,294 2,285 2,290 4,400
2014/11/28 2,290 2,300 2,280 2,294 3,300
2014/11/27 2,290 2,290 2,284 2,285 2,000
2014/11/26 2,289 2,290 2,274 2,290 4,000
2014/11/25 2,271 2,285 2,269 2,285 4,700
2014/11/21 2,271 2,280 2,271 2,278 2,600
2014/11/20 2,272 2,275 2,269 2,271 2,300
2014/11/19 2,271 2,273 2,270 2,272 1,000
2014/11/18 2,270 2,277 2,265 2,271 2,100
2014/11/17 2,288 2,288 2,267 2,267 4,600
2014/11/14 2,272 2,272 2,261 2,267 2,300
2014/11/13 2,270 2,281 2,260 2,260 2,200
2014/11/12 2,280 2,284 2,261 2,267 4,300
2014/11/11 2,258 2,275 2,255 2,275 4,700
2014/11/10 2,253 2,260 2,252 2,258 3,600
2014/11/07 2,260 2,267 2,255 2,259 2,300
2014/11/06 2,254 2,260 2,251 2,252 3,400
2014/11/05 2,251 2,257 2,250 2,257 2,900
2014/11/04 2,253 2,264 2,250 2,251 6,700
2014/10/31 2,250 2,250 2,246 2,250 2,100
2014/10/30 2,236 2,248 2,230 2,248 3,000
2014/10/29 2,238 2,241 2,230 2,230 2,200
2014/10/28 2,231 2,231 2,226 2,229 1,400
2014/10/27 2,240 2,240 2,224 2,225 1,900
2014/10/24 2,231 2,251 2,224 2,233 4,000
2014/10/23 2,230 2,288 2,230 2,249 3,000
2014/10/22 2,221 2,236 2,221 2,232 2,600
2014/10/21 2,261 2,265 2,232 2,236 2,300
2014/10/20 2,210 2,242 2,210 2,231 2,200
2014/10/17 2,201 2,212 2,200 2,210 7,200
2014/10/16 2,220 2,246 2,220 2,230 4,700
2014/10/15 2,227 2,250 2,220 2,244 3,400
2014/10/14 2,260 2,260 2,230 2,250 3,500
2014/10/10 2,242 2,256 2,220 2,230 6,500
2014/10/09 2,251 2,265 2,248 2,261 6,400
2014/10/08 2,269 2,269 2,256 2,260 6,000
2014/10/07 2,284 2,285 2,271 2,271 4,800
2014/10/06 2,280 2,297 2,278 2,284 3,900
2014/10/03 2,280 2,290 2,276 2,279 3,700
2014/10/02 2,290 2,295 2,281 2,281 3,400
2014/10/01 2,290 2,299 2,286 2,299 6,000
2014/09/30 2,290 2,292 2,289 2,290 4,100
2014/09/29 2,300 2,301 2,292 2,292 5,600
2014/09/26 2,285 2,328 2,285 2,305 13,200
2014/09/25 2,400 2,400 2,375 2,390 13,900
2014/09/24 2,360 2,379 2,356 2,367 11,400
2014/09/22 2,349 2,356 2,345 2,356 9,800
2014/09/19 2,344 2,348 2,340 2,348 6,000
2014/09/18 2,340 2,345 2,337 2,344 4,400
2014/09/17 2,336 2,339 2,335 2,339 5,600
2014/09/16 2,342 2,342 2,336 2,336 7,100
2014/09/12 2,340 2,349 2,340 2,344 3,800
2014/09/11 2,340 2,340 2,336 2,340 3,200
2014/09/10 2,327 2,339 2,327 2,339 2,900
2014/09/09 2,328 2,339 2,321 2,339 5,200
2014/09/08 2,317 2,328 2,317 2,328 3,500
2014/09/05 2,326 2,326 2,318 2,318 3,000
2014/09/04 2,323 2,323 2,300 2,318 5,200
2014/09/03 2,329 2,334 2,323 2,328 3,600
2014/09/02 2,344 2,344 2,325 2,329 7,200
2014/09/01 2,340 2,344 2,325 2,330 7,500
2014/08/29 2,300 2,323 2,293 2,323 9,500
2014/08/28 2,290 2,299 2,290 2,293 3,500
2014/08/27 2,277 2,290 2,277 2,290 2,500
2014/08/26 2,279 2,282 2,279 2,279 2,800
2014/08/25 2,260 2,280 2,255 2,280 4,400
2014/08/22 2,322 2,322 2,250 2,253 18,700
2014/08/21 2,274 2,275 2,271 2,272 900
2014/08/20 2,274 2,278 2,268 2,276 2,600
2014/08/19 2,264 2,278 2,264 2,274 1,300
2014/08/18 2,270 2,275 2,250 2,260 3,400
2014/08/15 2,260 2,260 2,250 2,251 3,800
2014/08/14 2,268 2,271 2,257 2,257 1,800
2014/08/13 2,271 2,271 2,251 2,260 3,700
2014/08/12 2,223 2,280 2,211 2,261 9,200
2014/08/11 2,220 2,222 2,208 2,211 3,300
2014/08/08 2,219 2,219 2,200 2,200 3,600
2014/08/07 2,200 2,220 2,200 2,213 2,500
2014/08/06 2,200 2,220 2,197 2,220 5,700
2014/08/05 2,204 2,216 2,204 2,216 2,500
2014/08/04 2,217 2,217 2,200 2,202 5,300
2014/08/01 2,225 2,225 2,211 2,217 4,000
2014/07/31 2,215 2,234 2,215 2,228 3,500
2014/07/30 2,208 2,217 2,207 2,215 2,400
2014/07/29 2,201 2,210 2,200 2,208 4,700
2014/07/28 2,193 2,205 2,193 2,198 2,200
2014/07/25 2,203 2,203 2,193 2,193 4,800
2014/07/24 2,197 2,212 2,195 2,204 8,900
2014/07/23 2,193 2,200 2,193 2,195 3,200
2014/07/22 2,198 2,198 2,192 2,192 1,600
2014/07/18 2,195 2,195 2,193 2,193 1,500
2014/07/17 2,196 2,198 2,194 2,198 1,100
2014/07/16 2,193 2,198 2,193 2,194 1,700
2014/07/15 2,192 2,196 2,192 2,193 1,600
2014/07/14 2,197 2,199 2,190 2,192 3,000
2014/07/11 2,198 2,198 2,190 2,190 3,000
2014/07/10 2,199 2,200 2,192 2,192 1,300
2014/07/09 2,195 2,200 2,190 2,190 2,300
2014/07/08 2,199 2,199 2,195 2,195 1,200
2014/07/07 2,199 2,200 2,195 2,195 2,000
2014/07/04 2,197 2,199 2,195 2,199 1,900
2014/07/03 2,192 2,196 2,192 2,193 2,400
2014/07/02 2,195 2,196 2,192 2,192 3,200
2014/07/01 2,189 2,193 2,186 2,192 4,400
2014/06/30 2,188 2,189 2,181 2,188 1,700
2014/06/27 2,188 2,188 2,173 2,188 2,000
2014/06/26 2,173 2,188 2,173 2,173 1,700
2014/06/25 2,180 2,180 2,171 2,171 1,700
2014/06/24 2,189 2,189 2,172 2,175 1,800
2014/06/23 2,177 2,189 2,171 2,180 1,600
2014/06/20 2,170 2,178 2,168 2,177 1,700
2014/06/19 2,150 2,190 2,150 2,168 7,600
2014/06/18 2,190 2,190 2,174 2,190 3,400
2014/06/17 2,181 2,184 2,170 2,170 3,100
2014/06/16 2,177 2,180 2,177 2,180 1,300
2014/06/13 2,170 2,177 2,156 2,177 1,100
2014/06/12 2,164 2,177 2,156 2,177 2,200
2014/06/11 2,165 2,185 2,165 2,166 3,300
2014/06/10 2,185 2,190 2,180 2,180 3,500
2014/06/09 2,189 2,190 2,176 2,189 2,400
2014/06/06 2,159 2,170 2,159 2,166 2,600
2014/06/05 2,160 2,160 2,157 2,157 2,100
2014/06/04 2,146 2,159 2,146 2,159 1,000
2014/06/03 2,140 2,160 2,140 2,146 5,500
2014/06/02 2,134 2,145 2,134 2,134 3,100
2014/05/30 2,131 2,140 2,131 2,134 1,600
2014/05/29 2,135 2,135 2,124 2,130 2,000
2014/05/28 2,118 2,135 2,118 2,135 1,900
2014/05/27 2,118 2,130 2,118 2,129 1,400
2014/05/26 2,121 2,129 2,113 2,122 1,600
2014/05/23 2,117 2,117 2,101 2,110 2,400
2014/05/22 2,110 2,120 2,101 2,117 3,100
2014/05/21 2,120 2,120 2,110 2,110 600
2014/05/20 2,120 2,126 2,111 2,111 800
2014/05/19 2,107 2,130 2,105 2,120 2,400
2014/05/16 2,108 2,131 2,103 2,130 2,100
2014/05/15 2,103 2,124 2,103 2,115 1,800
2014/05/14 2,100 2,131 2,100 2,125 3,900
2014/05/13 2,143 2,143 2,110 2,110 3,600
2014/05/12 2,150 2,150 2,121 2,124 2,400
2014/05/09 2,105 2,140 2,105 2,140 2,300
2014/05/08 2,135 2,148 2,120 2,120 2,300
2014/05/07 2,131 2,133 2,117 2,133 3,000
2014/05/02 2,110 2,150 2,110 2,131 3,000
2014/05/01 2,109 2,110 2,098 2,101 1,700
2014/04/30 2,100 2,108 2,100 2,108 1,000
2014/04/28 2,106 2,106 2,090 2,096 1,700
2014/04/25 2,100 2,100 2,095 2,096 1,500
2014/04/24 2,096 2,105 2,096 2,105 1,300
2014/04/23 2,100 2,104 2,100 2,100 1,800
2014/04/22 2,100 2,104 2,100 2,100 1,000
2014/04/21 2,100 2,105 2,099 2,105 1,400
2014/04/18 2,100 2,100 2,097 2,097 200
2014/04/17 2,108 2,108 2,098 2,099 1,600
2014/04/16 2,100 2,105 2,098 2,098 1,100
2014/04/15 2,100 2,106 2,100 2,106 1,000
2014/04/14 2,086 2,090 2,075 2,090 1,400
2014/04/11 2,091 2,091 2,080 2,086 3,600
2014/04/10 2,094 2,094 2,082 2,094 2,300
2014/04/09 2,092 2,092 2,085 2,086 5,700
2014/04/08 2,092 2,095 2,090 2,095 3,400
2014/04/07 2,098 2,098 2,091 2,091 2,300
2014/04/04 2,092 2,095 2,092 2,095 1,900
2014/04/03 2,092 2,098 2,091 2,092 2,500
2014/04/02 2,096 2,100 2,091 2,092 3,600
2014/04/01 2,100 2,100 2,093 2,093 1,200
2014/03/31 2,105 2,105 2,090 2,095 3,500
2014/03/28 2,098 2,110 2,083 2,105 5,000
2014/03/27 2,100 2,100 2,075 2,092 12,300
2014/03/26 2,193 2,195 2,191 2,191 9,300
2014/03/25 2,184 2,194 2,184 2,192 6,900
2014/03/24 2,190 2,194 2,185 2,187 9,700
2014/03/20 2,182 2,189 2,175 2,184 7,700
2014/03/19 2,190 2,192 2,181 2,182 3,800
2014/03/18 2,186 2,192 2,179 2,189 3,900
2014/03/17 2,185 2,187 2,178 2,186 5,100
2014/03/14 2,182 2,189 2,179 2,180 4,600
2014/03/13 2,180 2,194 2,180 2,188 1,900
2014/03/12 2,173 2,197 2,173 2,186 2,800
2014/03/11 2,199 2,199 2,180 2,181 6,600
2014/03/10 2,185 2,200 2,180 2,198 9,100
2014/03/07 2,172 2,185 2,172 2,173 5,600
2014/03/06 2,170 2,170 2,159 2,170 3,200
2014/03/05 2,168 2,176 2,158 2,158 4,300
2014/03/04 2,150 2,167 2,150 2,167 600
2014/03/03 2,151 2,169 2,150 2,168 4,100
2014/02/28 2,155 2,169 2,151 2,151 6,400
2014/02/27 2,160 2,160 2,152 2,160 2,400
2014/02/26 2,152 2,160 2,151 2,160 1,500
2014/02/25 2,170 2,177 2,151 2,160 4,000
2014/02/24 2,149 2,168 2,140 2,168 3,500
2014/02/21 2,126 2,144 2,126 2,144 2,700
2014/02/20 2,146 2,146 2,131 2,133 2,700
2014/02/19 2,145 2,145 2,140 2,140 1,300
2014/02/18 2,132 2,148 2,126 2,145 2,300
2014/02/17 2,125 2,150 2,119 2,147 2,600
2014/02/14 2,142 2,149 2,120 2,124 5,600
2014/02/13 2,147 2,156 2,140 2,150 3,600
2014/02/12 2,158 2,158 2,145 2,150 6,900
2014/02/10 2,150 2,159 2,141 2,148 3,900
2014/02/07 2,158 2,158 2,135 2,152 2,200
2014/02/06 2,145 2,145 2,126 2,142 1,900
2014/02/05 2,137 2,147 2,119 2,127 3,200
2014/02/04 2,105 2,142 2,100 2,137 10,400
2014/02/03 2,186 2,186 2,110 2,154 6,400
2014/01/31 2,156 2,170 2,145 2,149 3,400
2014/01/30 2,150 2,169 2,130 2,151 9,900
2014/01/29 2,150 2,200 2,150 2,199 13,100
2014/01/28 2,130 2,160 2,110 2,147 6,400
2014/01/27 2,145 2,150 2,104 2,133 5,000
2014/01/24 2,154 2,168 2,148 2,150 5,300
2014/01/23 2,170 2,170 2,150 2,170 3,200
2014/01/22 2,152 2,168 2,150 2,150 5,000
2014/01/21 2,142 2,162 2,142 2,162 7,000
2014/01/20 2,150 2,159 2,135 2,141 6,100
2014/01/17 2,130 2,134 2,111 2,122 3,600
2014/01/16 2,096 2,111 2,091 2,101 5,700
2014/01/15 2,079 2,096 2,075 2,096 6,400
2014/01/14 2,071 2,073 2,066 2,073 4,500
2014/01/10 2,066 2,073 2,057 2,065 3,300
2014/01/09 2,059 2,070 2,055 2,070 2,600
2014/01/08 2,052 2,059 2,047 2,059 4,100
2014/01/07 2,055 2,055 2,050 2,052 1,700
2014/01/06 2,050 2,055 2,040 2,055 5,300

このページの先頭へ