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 |
---|---|---|---|---|---|
2015/12/30 | 2,610 | 2,610 | 2,591 | 2,602 | 3,800 |
2015/12/29 | 2,585 | 2,610 | 2,584 | 2,610 | 4,100 |
2015/12/28 | 2,580 | 2,586 | 2,575 | 2,575 | 1,900 |
2015/12/25 | 2,573 | 2,576 | 2,555 | 2,560 | 5,000 |
2015/12/24 | 2,565 | 2,581 | 2,560 | 2,561 | 6,000 |
2015/12/22 | 2,588 | 2,588 | 2,565 | 2,567 | 6,400 |
2015/12/21 | 2,618 | 2,618 | 2,572 | 2,577 | 4,300 |
2015/12/18 | 2,600 | 2,620 | 2,590 | 2,590 | 5,500 |
2015/12/17 | 2,580 | 2,598 | 2,580 | 2,591 | 4,000 |
2015/12/16 | 2,579 | 2,600 | 2,579 | 2,595 | 4,100 |
2015/12/15 | 2,570 | 2,594 | 2,570 | 2,580 | 4,000 |
2015/12/14 | 2,563 | 2,580 | 2,561 | 2,580 | 5,200 |
2015/12/11 | 2,602 | 2,602 | 2,582 | 2,583 | 3,700 |
2015/12/10 | 2,590 | 2,602 | 2,581 | 2,582 | 5,100 |
2015/12/09 | 2,586 | 2,620 | 2,586 | 2,619 | 4,400 |
2015/12/08 | 2,620 | 2,627 | 2,580 | 2,585 | 5,800 |
2015/12/07 | 2,624 | 2,627 | 2,612 | 2,620 | 6,800 |
2015/12/04 | 2,646 | 2,646 | 2,600 | 2,630 | 8,900 |
2015/12/03 | 2,660 | 2,670 | 2,658 | 2,670 | 6,200 |
2015/12/02 | 2,645 | 2,659 | 2,645 | 2,657 | 2,000 |
2015/12/01 | 2,645 | 2,645 | 2,631 | 2,643 | 2,300 |
2015/11/30 | 2,680 | 2,680 | 2,630 | 2,630 | 4,500 |
2015/11/27 | 2,630 | 2,643 | 2,626 | 2,633 | 4,100 |
2015/11/26 | 2,620 | 2,628 | 2,614 | 2,624 | 5,300 |
2015/11/25 | 2,600 | 2,611 | 2,600 | 2,611 | 2,000 |
2015/11/24 | 2,610 | 2,610 | 2,592 | 2,600 | 5,400 |
2015/11/20 | 2,585 | 2,600 | 2,585 | 2,590 | 3,200 |
2015/11/19 | 2,596 | 2,599 | 2,583 | 2,583 | 2,300 |
2015/11/18 | 2,600 | 2,600 | 2,580 | 2,580 | 3,900 |
2015/11/17 | 2,592 | 2,600 | 2,591 | 2,599 | 2,100 |
2015/11/16 | 2,592 | 2,600 | 2,592 | 2,593 | 2,500 |
2015/11/13 | 2,575 | 2,600 | 2,575 | 2,599 | 7,500 |
2015/11/12 | 2,569 | 2,580 | 2,568 | 2,575 | 4,800 |
2015/11/11 | 2,561 | 2,568 | 2,557 | 2,558 | 5,900 |
2015/11/10 | 2,556 | 2,565 | 2,556 | 2,561 | 4,300 |
2015/11/09 | 2,545 | 2,565 | 2,545 | 2,555 | 4,300 |
2015/11/06 | 2,557 | 2,560 | 2,551 | 2,559 | 3,200 |
2015/11/05 | 2,547 | 2,557 | 2,543 | 2,557 | 2,500 |
2015/11/04 | 2,550 | 2,567 | 2,547 | 2,547 | 5,500 |
2015/11/02 | 2,560 | 2,560 | 2,541 | 2,547 | 4,500 |
2015/10/30 | 2,539 | 2,545 | 2,536 | 2,545 | 2,800 |
2015/10/29 | 2,549 | 2,550 | 2,536 | 2,539 | 3,400 |
2015/10/28 | 2,535 | 2,535 | 2,527 | 2,534 | 4,000 |
2015/10/27 | 2,538 | 2,540 | 2,535 | 2,535 | 2,900 |
2015/10/26 | 2,536 | 2,544 | 2,535 | 2,536 | 3,900 |
2015/10/23 | 2,537 | 2,548 | 2,535 | 2,535 | 2,200 |
2015/10/22 | 2,535 | 2,543 | 2,535 | 2,543 | 1,700 |
2015/10/21 | 2,550 | 2,550 | 2,531 | 2,531 | 3,100 |
2015/10/20 | 2,541 | 2,557 | 2,538 | 2,540 | 5,500 |
2015/10/19 | 2,550 | 2,569 | 2,545 | 2,550 | 3,200 |
2015/10/16 | 2,550 | 2,560 | 2,545 | 2,560 | 3,200 |
2015/10/15 | 2,541 | 2,559 | 2,541 | 2,555 | 2,700 |
2015/10/14 | 2,550 | 2,567 | 2,550 | 2,550 | 2,900 |
2015/10/13 | 2,555 | 2,555 | 2,538 | 2,547 | 3,000 |
2015/10/09 | 2,551 | 2,569 | 2,529 | 2,538 | 8,100 |
2015/10/08 | 2,554 | 2,555 | 2,551 | 2,551 | 1,200 |
2015/10/07 | 2,552 | 2,552 | 2,541 | 2,545 | 1,800 |
2015/10/06 | 2,560 | 2,571 | 2,553 | 2,563 | 2,100 |
2015/10/05 | 2,555 | 2,575 | 2,541 | 2,550 | 6,900 |
2015/10/02 | 2,545 | 2,554 | 2,541 | 2,550 | 1,500 |
2015/10/01 | 2,550 | 2,557 | 2,532 | 2,541 | 2,900 |
2015/09/30 | 2,528 | 2,556 | 2,520 | 2,555 | 7,100 |
2015/09/29 | 2,575 | 2,575 | 2,523 | 2,528 | 9,700 |
2015/09/28 | 2,585 | 2,600 | 2,571 | 2,577 | 11,300 |
2015/09/25 | 2,631 | 2,690 | 2,631 | 2,690 | 15,100 |
2015/09/24 | 2,634 | 2,660 | 2,626 | 2,660 | 16,000 |
2015/09/18 | 2,621 | 2,635 | 2,620 | 2,635 | 10,000 |
2015/09/17 | 2,618 | 2,624 | 2,617 | 2,623 | 4,100 |
2015/09/16 | 2,627 | 2,633 | 2,610 | 2,618 | 4,800 |
2015/09/15 | 2,635 | 2,635 | 2,616 | 2,627 | 4,000 |
2015/09/14 | 2,649 | 2,650 | 2,622 | 2,625 | 6,200 |
2015/09/11 | 2,616 | 2,650 | 2,612 | 2,650 | 5,100 |
2015/09/10 | 2,614 | 2,614 | 2,598 | 2,602 | 4,300 |
2015/09/09 | 2,580 | 2,615 | 2,566 | 2,614 | 6,800 |
2015/09/08 | 2,598 | 2,608 | 2,555 | 2,558 | 6,200 |
2015/09/07 | 2,599 | 2,599 | 2,555 | 2,596 | 6,600 |
2015/09/04 | 2,632 | 2,634 | 2,595 | 2,606 | 4,300 |
2015/09/03 | 2,660 | 2,660 | 2,632 | 2,632 | 2,800 |
2015/09/02 | 2,550 | 2,642 | 2,550 | 2,630 | 5,800 |
2015/09/01 | 2,671 | 2,679 | 2,620 | 2,620 | 6,500 |
2015/08/31 | 2,695 | 2,695 | 2,661 | 2,673 | 6,400 |
2015/08/28 | 2,670 | 2,673 | 2,656 | 2,659 | 5,300 |
2015/08/27 | 2,620 | 2,650 | 2,620 | 2,633 | 5,400 |
2015/08/26 | 2,530 | 2,596 | 2,530 | 2,593 | 7,300 |
2015/08/25 | 2,490 | 2,600 | 2,413 | 2,525 | 19,600 |
2015/08/24 | 2,583 | 2,619 | 2,563 | 2,563 | 15,000 |
2015/08/21 | 2,640 | 2,650 | 2,634 | 2,641 | 8,100 |
2015/08/20 | 2,666 | 2,666 | 2,651 | 2,651 | 5,900 |
2015/08/19 | 2,670 | 2,676 | 2,663 | 2,671 | 3,000 |
2015/08/18 | 2,666 | 2,671 | 2,665 | 2,670 | 3,900 |
2015/08/17 | 2,670 | 2,672 | 2,666 | 2,666 | 3,900 |
2015/08/14 | 2,656 | 2,670 | 2,656 | 2,670 | 3,600 |
2015/08/13 | 2,666 | 2,676 | 2,646 | 2,665 | 8,200 |
2015/08/12 | 2,701 | 2,722 | 2,640 | 2,690 | 14,800 |
2015/08/11 | 2,701 | 2,708 | 2,700 | 2,700 | 7,900 |
2015/08/10 | 2,701 | 2,712 | 2,701 | 2,709 | 7,600 |
2015/08/07 | 2,720 | 2,720 | 2,703 | 2,703 | 7,100 |
2015/08/06 | 2,711 | 2,720 | 2,709 | 2,720 | 5,600 |
2015/08/05 | 2,711 | 2,712 | 2,702 | 2,708 | 4,500 |
2015/08/04 | 2,707 | 2,708 | 2,700 | 2,701 | 3,600 |
2015/08/03 | 2,695 | 2,708 | 2,695 | 2,705 | 1,700 |
2015/07/31 | 2,704 | 2,707 | 2,695 | 2,695 | 5,700 |
2015/07/30 | 2,696 | 2,707 | 2,696 | 2,704 | 4,900 |
2015/07/29 | 2,700 | 2,700 | 2,680 | 2,696 | 3,300 |
2015/07/28 | 2,671 | 2,695 | 2,670 | 2,695 | 4,900 |
2015/07/27 | 2,691 | 2,695 | 2,676 | 2,685 | 4,300 |
2015/07/24 | 2,688 | 2,688 | 2,682 | 2,684 | 2,500 |
2015/07/23 | 2,681 | 2,690 | 2,681 | 2,685 | 2,900 |
2015/07/22 | 2,680 | 2,690 | 2,680 | 2,690 | 3,500 |
2015/07/21 | 2,678 | 2,695 | 2,678 | 2,688 | 3,900 |
2015/07/17 | 2,673 | 2,677 | 2,666 | 2,668 | 2,600 |
2015/07/16 | 2,669 | 2,669 | 2,646 | 2,669 | 3,500 |
2015/07/15 | 2,666 | 2,667 | 2,613 | 2,659 | 3,900 |
2015/07/14 | 2,643 | 2,667 | 2,640 | 2,666 | 4,200 |
2015/07/13 | 2,624 | 2,644 | 2,615 | 2,640 | 6,000 |
2015/07/10 | 2,644 | 2,644 | 2,605 | 2,625 | 7,600 |
2015/07/09 | 2,600 | 2,644 | 2,550 | 2,644 | 17,500 |
2015/07/08 | 2,678 | 2,678 | 2,640 | 2,640 | 9,800 |
2015/07/07 | 2,670 | 2,674 | 2,661 | 2,670 | 2,600 |
2015/07/06 | 2,650 | 2,660 | 2,646 | 2,660 | 3,900 |
2015/07/03 | 2,665 | 2,674 | 2,661 | 2,662 | 1,900 |
2015/07/02 | 2,677 | 2,678 | 2,648 | 2,660 | 10,700 |
2015/07/01 | 2,645 | 2,677 | 2,645 | 2,677 | 2,900 |
2015/06/30 | 2,631 | 2,647 | 2,631 | 2,644 | 3,000 |
2015/06/29 | 2,636 | 2,655 | 2,631 | 2,640 | 7,900 |
2015/06/26 | 2,670 | 2,675 | 2,662 | 2,665 | 3,600 |
2015/06/25 | 2,668 | 2,670 | 2,662 | 2,662 | 3,400 |
2015/06/24 | 2,647 | 2,671 | 2,643 | 2,659 | 5,200 |
2015/06/23 | 2,645 | 2,654 | 2,645 | 2,654 | 2,100 |
2015/06/22 | 2,635 | 2,678 | 2,635 | 2,644 | 2,600 |
2015/06/19 | 2,645 | 2,665 | 2,611 | 2,635 | 8,100 |
2015/06/18 | 2,652 | 2,652 | 2,630 | 2,636 | 4,800 |
2015/06/17 | 2,655 | 2,655 | 2,645 | 2,645 | 3,400 |
2015/06/16 | 2,666 | 2,666 | 2,651 | 2,652 | 3,700 |
2015/06/15 | 2,669 | 2,672 | 2,663 | 2,665 | 1,900 |
2015/06/12 | 2,657 | 2,678 | 2,657 | 2,667 | 3,200 |
2015/06/11 | 2,679 | 2,679 | 2,654 | 2,657 | 4,200 |
2015/06/10 | 2,651 | 2,660 | 2,651 | 2,654 | 1,800 |
2015/06/09 | 2,663 | 2,665 | 2,650 | 2,650 | 5,100 |
2015/06/08 | 2,679 | 2,679 | 2,665 | 2,665 | 4,600 |
2015/06/05 | 2,650 | 2,665 | 2,647 | 2,665 | 2,800 |
2015/06/04 | 2,650 | 2,656 | 2,640 | 2,656 | 4,500 |
2015/06/03 | 2,639 | 2,643 | 2,639 | 2,643 | 3,500 |
2015/06/02 | 2,647 | 2,656 | 2,641 | 2,643 | 7,200 |
2015/06/01 | 2,635 | 2,646 | 2,635 | 2,645 | 4,700 |
2015/05/29 | 2,634 | 2,643 | 2,631 | 2,635 | 4,000 |
2015/05/28 | 2,632 | 2,632 | 2,618 | 2,628 | 2,000 |
2015/05/27 | 2,620 | 2,640 | 2,615 | 2,615 | 5,700 |
2015/05/26 | 2,610 | 2,619 | 2,610 | 2,615 | 2,300 |
2015/05/25 | 2,608 | 2,617 | 2,608 | 2,610 | 5,400 |
2015/05/22 | 2,611 | 2,617 | 2,607 | 2,608 | 4,000 |
2015/05/21 | 2,619 | 2,619 | 2,610 | 2,614 | 1,600 |
2015/05/20 | 2,620 | 2,620 | 2,606 | 2,613 | 2,200 |
2015/05/19 | 2,618 | 2,619 | 2,605 | 2,611 | 7,000 |
2015/05/18 | 2,610 | 2,618 | 2,608 | 2,615 | 4,000 |
2015/05/15 | 2,615 | 2,626 | 2,610 | 2,615 | 3,400 |
2015/05/14 | 2,631 | 2,650 | 2,610 | 2,610 | 11,300 |
2015/05/13 | 2,623 | 2,630 | 2,622 | 2,629 | 2,200 |
2015/05/12 | 2,649 | 2,649 | 2,616 | 2,625 | 3,900 |
2015/05/11 | 2,611 | 2,650 | 2,611 | 2,649 | 9,200 |
2015/05/08 | 2,607 | 2,613 | 2,602 | 2,612 | 2,500 |
2015/05/07 | 2,610 | 2,616 | 2,601 | 2,608 | 5,000 |
2015/05/01 | 2,612 | 2,612 | 2,602 | 2,610 | 2,100 |
2015/04/30 | 2,610 | 2,615 | 2,601 | 2,612 | 4,000 |
2015/04/28 | 2,614 | 2,615 | 2,600 | 2,615 | 5,600 |
2015/04/27 | 2,610 | 2,619 | 2,602 | 2,610 | 1,200 |
2015/04/24 | 2,613 | 2,613 | 2,600 | 2,610 | 3,000 |
2015/04/23 | 2,614 | 2,614 | 2,601 | 2,613 | 2,000 |
2015/04/22 | 2,612 | 2,618 | 2,604 | 2,614 | 3,100 |
2015/04/21 | 2,615 | 2,629 | 2,611 | 2,617 | 3,000 |
2015/04/20 | 2,590 | 2,630 | 2,580 | 2,629 | 8,900 |
2015/04/17 | 2,609 | 2,609 | 2,595 | 2,595 | 2,100 |
2015/04/16 | 2,600 | 2,608 | 2,592 | 2,595 | 3,600 |
2015/04/15 | 2,595 | 2,600 | 2,591 | 2,591 | 3,300 |
2015/04/14 | 2,580 | 2,590 | 2,580 | 2,590 | 2,500 |
2015/04/13 | 2,584 | 2,589 | 2,580 | 2,580 | 3,600 |
2015/04/10 | 2,584 | 2,584 | 2,570 | 2,580 | 4,100 |
2015/04/09 | 2,590 | 2,590 | 2,585 | 2,586 | 2,100 |
2015/04/08 | 2,602 | 2,602 | 2,582 | 2,590 | 2,400 |
2015/04/07 | 2,600 | 2,600 | 2,580 | 2,580 | 2,700 |
2015/04/06 | 2,600 | 2,600 | 2,583 | 2,583 | 4,000 |
2015/04/03 | 2,589 | 2,600 | 2,582 | 2,593 | 4,800 |
2015/04/02 | 2,557 | 2,578 | 2,553 | 2,575 | 2,500 |
2015/04/01 | 2,600 | 2,600 | 2,552 | 2,557 | 7,700 |
2015/03/31 | 2,612 | 2,612 | 2,601 | 2,604 | 4,100 |
2015/03/30 | 2,640 | 2,640 | 2,608 | 2,612 | 5,700 |
2015/03/27 | 2,622 | 2,641 | 2,621 | 2,630 | 18,900 |
2015/03/26 | 2,694 | 2,698 | 2,691 | 2,691 | 14,800 |
2015/03/25 | 2,695 | 2,698 | 2,690 | 2,696 | 13,000 |
2015/03/24 | 2,697 | 2,699 | 2,693 | 2,696 | 12,300 |
2015/03/23 | 2,699 | 2,700 | 2,695 | 2,700 | 7,400 |
2015/03/20 | 2,688 | 2,714 | 2,688 | 2,695 | 5,800 |
2015/03/19 | 2,730 | 2,748 | 2,680 | 2,700 | 16,400 |
2015/03/18 | 2,690 | 2,729 | 2,682 | 2,729 | 15,500 |
2015/03/17 | 2,651 | 2,682 | 2,650 | 2,677 | 8,500 |
2015/03/16 | 2,645 | 2,660 | 2,643 | 2,660 | 8,100 |
2015/03/13 | 2,643 | 2,650 | 2,641 | 2,642 | 5,800 |
2015/03/12 | 2,640 | 2,643 | 2,635 | 2,643 | 7,200 |
2015/03/11 | 2,620 | 2,639 | 2,617 | 2,639 | 7,700 |
2015/03/10 | 2,616 | 2,620 | 2,615 | 2,620 | 5,300 |
2015/03/09 | 2,610 | 2,619 | 2,605 | 2,619 | 6,200 |
2015/03/06 | 2,610 | 2,614 | 2,608 | 2,611 | 5,600 |
2015/03/05 | 2,612 | 2,612 | 2,602 | 2,607 | 3,900 |
2015/03/04 | 2,614 | 2,614 | 2,599 | 2,603 | 4,600 |
2015/03/03 | 2,598 | 2,600 | 2,590 | 2,599 | 4,800 |
2015/03/02 | 2,600 | 2,604 | 2,588 | 2,599 | 5,800 |
2015/02/27 | 2,586 | 2,589 | 2,581 | 2,589 | 5,800 |
2015/02/26 | 2,580 | 2,590 | 2,580 | 2,588 | 2,200 |
2015/02/25 | 2,571 | 2,591 | 2,571 | 2,577 | 3,800 |
2015/02/24 | 2,572 | 2,600 | 2,571 | 2,577 | 7,300 |
2015/02/23 | 2,578 | 2,580 | 2,570 | 2,572 | 6,100 |
2015/02/20 | 2,580 | 2,587 | 2,578 | 2,580 | 5,600 |
2015/02/19 | 2,592 | 2,593 | 2,580 | 2,593 | 5,500 |
2015/02/18 | 2,598 | 2,598 | 2,570 | 2,590 | 5,300 |
2015/02/17 | 2,575 | 2,600 | 2,562 | 2,587 | 7,600 |
2015/02/16 | 2,675 | 2,675 | 2,575 | 2,603 | 21,100 |
2015/02/13 | 2,498 | 2,740 | 2,486 | 2,575 | 51,200 |
2015/02/12 | 2,485 | 2,498 | 2,481 | 2,498 | 4,500 |
2015/02/10 | 2,470 | 2,485 | 2,467 | 2,485 | 2,700 |
2015/02/09 | 2,479 | 2,482 | 2,474 | 2,477 | 3,400 |
2015/02/06 | 2,469 | 2,479 | 2,465 | 2,479 | 2,400 |
2015/02/05 | 2,468 | 2,471 | 2,468 | 2,469 | 4,300 |
2015/02/04 | 2,453 | 2,467 | 2,453 | 2,467 | 2,400 |
2015/02/03 | 2,458 | 2,468 | 2,452 | 2,452 | 4,000 |
2015/02/02 | 2,470 | 2,470 | 2,462 | 2,468 | 1,600 |
2015/01/30 | 2,462 | 2,465 | 2,460 | 2,461 | 2,700 |
2015/01/29 | 2,456 | 2,464 | 2,456 | 2,457 | 2,500 |
2015/01/28 | 2,456 | 2,470 | 2,456 | 2,459 | 3,100 |
2015/01/27 | 2,463 | 2,465 | 2,460 | 2,461 | 2,700 |
2015/01/26 | 2,470 | 2,470 | 2,455 | 2,464 | 3,700 |
2015/01/23 | 2,462 | 2,470 | 2,460 | 2,462 | 2,900 |
2015/01/22 | 2,460 | 2,461 | 2,456 | 2,461 | 2,800 |
2015/01/21 | 2,469 | 2,469 | 2,450 | 2,453 | 2,700 |
2015/01/20 | 2,452 | 2,470 | 2,450 | 2,470 | 5,400 |
2015/01/19 | 2,470 | 2,470 | 2,451 | 2,461 | 2,100 |
2015/01/16 | 2,450 | 2,472 | 2,450 | 2,470 | 3,900 |
2015/01/15 | 2,460 | 2,470 | 2,410 | 2,470 | 6,600 |
2015/01/14 | 2,483 | 2,485 | 2,467 | 2,475 | 5,300 |
2015/01/13 | 2,494 | 2,495 | 2,485 | 2,485 | 7,300 |
2015/01/09 | 2,490 | 2,498 | 2,481 | 2,483 | 5,200 |
2015/01/08 | 2,455 | 2,480 | 2,453 | 2,480 | 7,700 |
2015/01/07 | 2,419 | 2,440 | 2,415 | 2,440 | 6,000 |
2015/01/06 | 2,405 | 2,418 | 2,392 | 2,412 | 7,600 |
2015/01/05 | 2,400 | 2,405 | 2,384 | 2,405 | 6,600 |