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 |
---|---|---|---|---|---|
2016/12/30 | 2,655 | 2,674 | 2,655 | 2,673 | 2,900 |
2016/12/29 | 2,645 | 2,651 | 2,643 | 2,650 | 1,200 |
2016/12/28 | 2,640 | 2,650 | 2,636 | 2,650 | 2,700 |
2016/12/27 | 2,651 | 2,651 | 2,635 | 2,646 | 6,900 |
2016/12/26 | 2,650 | 2,651 | 2,643 | 2,643 | 6,500 |
2016/12/22 | 2,651 | 2,655 | 2,650 | 2,650 | 2,800 |
2016/12/21 | 2,650 | 2,653 | 2,650 | 2,650 | 2,600 |
2016/12/20 | 2,646 | 2,651 | 2,646 | 2,648 | 2,200 |
2016/12/19 | 2,660 | 2,660 | 2,648 | 2,648 | 3,000 |
2016/12/16 | 2,652 | 2,660 | 2,651 | 2,651 | 2,100 |
2016/12/15 | 2,657 | 2,665 | 2,650 | 2,655 | 2,400 |
2016/12/14 | 2,650 | 2,660 | 2,650 | 2,656 | 2,400 |
2016/12/13 | 2,650 | 2,665 | 2,648 | 2,665 | 3,400 |
2016/12/12 | 2,645 | 2,680 | 2,640 | 2,665 | 4,100 |
2016/12/09 | 2,625 | 2,645 | 2,625 | 2,634 | 3,000 |
2016/12/08 | 2,620 | 2,625 | 2,620 | 2,624 | 5,200 |
2016/12/07 | 2,619 | 2,624 | 2,618 | 2,618 | 6,000 |
2016/12/06 | 2,619 | 2,624 | 2,618 | 2,618 | 2,900 |
2016/12/05 | 2,618 | 2,621 | 2,618 | 2,618 | 1,300 |
2016/12/02 | 2,616 | 2,623 | 2,616 | 2,616 | 1,800 |
2016/12/01 | 2,624 | 2,624 | 2,615 | 2,616 | 3,100 |
2016/11/30 | 2,620 | 2,620 | 2,614 | 2,615 | 900 |
2016/11/29 | 2,610 | 2,616 | 2,609 | 2,615 | 2,100 |
2016/11/28 | 2,612 | 2,614 | 2,610 | 2,610 | 1,200 |
2016/11/25 | 2,606 | 2,614 | 2,606 | 2,612 | 3,300 |
2016/11/24 | 2,610 | 2,610 | 2,606 | 2,610 | 1,400 |
2016/11/22 | 2,610 | 2,614 | 2,608 | 2,610 | 2,200 |
2016/11/21 | 2,612 | 2,612 | 2,610 | 2,610 | 1,000 |
2016/11/18 | 2,619 | 2,620 | 2,612 | 2,612 | 1,500 |
2016/11/17 | 2,618 | 2,618 | 2,609 | 2,609 | 1,400 |
2016/11/16 | 2,610 | 2,611 | 2,607 | 2,609 | 2,800 |
2016/11/15 | 2,603 | 2,609 | 2,602 | 2,609 | 1,700 |
2016/11/14 | 2,601 | 2,608 | 2,601 | 2,602 | 1,900 |
2016/11/11 | 2,609 | 2,609 | 2,601 | 2,602 | 2,900 |
2016/11/10 | 2,605 | 2,605 | 2,595 | 2,605 | 3,700 |
2016/11/09 | 2,609 | 2,609 | 2,561 | 2,570 | 6,400 |
2016/11/08 | 2,596 | 2,599 | 2,586 | 2,599 | 1,000 |
2016/11/07 | 2,588 | 2,609 | 2,586 | 2,595 | 2,400 |
2016/11/04 | 2,590 | 2,596 | 2,590 | 2,590 | 4,200 |
2016/11/02 | 2,601 | 2,608 | 2,600 | 2,600 | 2,900 |
2016/11/01 | 2,603 | 2,609 | 2,600 | 2,601 | 3,300 |
2016/10/31 | 2,597 | 2,609 | 2,594 | 2,609 | 1,600 |
2016/10/28 | 2,600 | 2,605 | 2,597 | 2,603 | 1,200 |
2016/10/27 | 2,589 | 2,600 | 2,589 | 2,600 | 600 |
2016/10/26 | 2,593 | 2,599 | 2,586 | 2,599 | 2,400 |
2016/10/25 | 2,595 | 2,609 | 2,595 | 2,595 | 1,200 |
2016/10/24 | 2,601 | 2,611 | 2,595 | 2,595 | 2,400 |
2016/10/21 | 2,601 | 2,610 | 2,586 | 2,602 | 3,100 |
2016/10/20 | 2,610 | 2,610 | 2,600 | 2,601 | 2,100 |
2016/10/19 | 2,615 | 2,620 | 2,607 | 2,607 | 2,100 |
2016/10/18 | 2,605 | 2,620 | 2,604 | 2,610 | 4,200 |
2016/10/17 | 2,600 | 2,600 | 2,590 | 2,590 | 600 |
2016/10/14 | 2,600 | 2,600 | 2,587 | 2,587 | 1,700 |
2016/10/13 | 2,600 | 2,600 | 2,586 | 2,597 | 1,900 |
2016/10/12 | 2,600 | 2,600 | 2,586 | 2,586 | 700 |
2016/10/11 | 2,617 | 2,617 | 2,585 | 2,585 | 2,500 |
2016/10/07 | 2,585 | 2,585 | 2,574 | 2,580 | 1,700 |
2016/10/06 | 2,580 | 2,580 | 2,567 | 2,567 | 3,100 |
2016/10/05 | 2,586 | 2,586 | 2,571 | 2,571 | 4,400 |
2016/10/04 | 2,586 | 2,599 | 2,574 | 2,574 | 7,000 |
2016/10/03 | 2,585 | 2,592 | 2,583 | 2,592 | 1,400 |
2016/09/30 | 2,595 | 2,595 | 2,582 | 2,592 | 2,500 |
2016/09/29 | 2,600 | 2,619 | 2,595 | 2,595 | 6,500 |
2016/09/28 | 2,573 | 2,629 | 2,572 | 2,616 | 11,000 |
2016/09/27 | 2,720 | 2,725 | 2,719 | 2,719 | 12,800 |
2016/09/26 | 2,718 | 2,725 | 2,716 | 2,724 | 12,500 |
2016/09/23 | 2,714 | 2,720 | 2,708 | 2,718 | 10,100 |
2016/09/21 | 2,709 | 2,715 | 2,707 | 2,712 | 9,000 |
2016/09/20 | 2,689 | 2,708 | 2,688 | 2,705 | 7,000 |
2016/09/16 | 2,695 | 2,704 | 2,694 | 2,697 | 7,400 |
2016/09/15 | 2,675 | 2,695 | 2,675 | 2,695 | 4,100 |
2016/09/14 | 2,675 | 2,688 | 2,671 | 2,688 | 3,200 |
2016/09/13 | 2,673 | 2,675 | 2,670 | 2,672 | 2,600 |
2016/09/12 | 2,667 | 2,673 | 2,665 | 2,666 | 3,100 |
2016/09/09 | 2,673 | 2,674 | 2,662 | 2,671 | 2,900 |
2016/09/08 | 2,666 | 2,672 | 2,666 | 2,669 | 1,400 |
2016/09/07 | 2,660 | 2,673 | 2,660 | 2,670 | 4,100 |
2016/09/06 | 2,658 | 2,668 | 2,658 | 2,668 | 3,500 |
2016/09/05 | 2,658 | 2,665 | 2,656 | 2,660 | 4,400 |
2016/09/02 | 2,648 | 2,659 | 2,648 | 2,651 | 2,300 |
2016/09/01 | 2,644 | 2,649 | 2,644 | 2,648 | 2,400 |
2016/08/31 | 2,634 | 2,654 | 2,626 | 2,653 | 5,900 |
2016/08/30 | 2,625 | 2,626 | 2,612 | 2,626 | 3,300 |
2016/08/29 | 2,617 | 2,625 | 2,617 | 2,624 | 2,700 |
2016/08/26 | 2,606 | 2,617 | 2,606 | 2,617 | 1,100 |
2016/08/25 | 2,609 | 2,612 | 2,607 | 2,612 | 1,000 |
2016/08/24 | 2,613 | 2,613 | 2,608 | 2,609 | 1,200 |
2016/08/23 | 2,605 | 2,617 | 2,605 | 2,610 | 3,000 |
2016/08/22 | 2,604 | 2,617 | 2,604 | 2,613 | 2,100 |
2016/08/19 | 2,617 | 2,617 | 2,608 | 2,610 | 1,800 |
2016/08/18 | 2,602 | 2,615 | 2,602 | 2,612 | 2,900 |
2016/08/17 | 2,604 | 2,607 | 2,600 | 2,602 | 3,500 |
2016/08/16 | 2,604 | 2,607 | 2,591 | 2,595 | 2,500 |
2016/08/15 | 2,585 | 2,605 | 2,585 | 2,588 | 1,100 |
2016/08/12 | 2,629 | 2,629 | 2,584 | 2,584 | 8,500 |
2016/08/10 | 2,590 | 2,605 | 2,590 | 2,603 | 1,000 |
2016/08/09 | 2,598 | 2,599 | 2,591 | 2,591 | 500 |
2016/08/08 | 2,600 | 2,600 | 2,587 | 2,587 | 2,400 |
2016/08/05 | 2,585 | 2,600 | 2,585 | 2,600 | 2,300 |
2016/08/04 | 2,597 | 2,597 | 2,585 | 2,593 | 2,300 |
2016/08/03 | 2,582 | 2,596 | 2,581 | 2,581 | 3,200 |
2016/08/02 | 2,587 | 2,599 | 2,587 | 2,589 | 2,700 |
2016/08/01 | 2,587 | 2,589 | 2,587 | 2,589 | 800 |
2016/07/29 | 2,595 | 2,595 | 2,576 | 2,589 | 2,400 |
2016/07/28 | 2,579 | 2,595 | 2,577 | 2,581 | 1,500 |
2016/07/27 | 2,592 | 2,592 | 2,574 | 2,579 | 1,300 |
2016/07/26 | 2,580 | 2,589 | 2,573 | 2,586 | 2,400 |
2016/07/25 | 2,595 | 2,595 | 2,575 | 2,580 | 3,200 |
2016/07/22 | 2,586 | 2,594 | 2,585 | 2,594 | 1,000 |
2016/07/21 | 2,590 | 2,595 | 2,585 | 2,595 | 1,600 |
2016/07/20 | 2,581 | 2,589 | 2,576 | 2,577 | 1,800 |
2016/07/19 | 2,573 | 2,592 | 2,573 | 2,589 | 2,500 |
2016/07/15 | 2,584 | 2,590 | 2,583 | 2,583 | 1,500 |
2016/07/14 | 2,574 | 2,589 | 2,574 | 2,583 | 1,100 |
2016/07/13 | 2,580 | 2,590 | 2,572 | 2,573 | 3,200 |
2016/07/12 | 2,574 | 2,580 | 2,565 | 2,574 | 5,000 |
2016/07/11 | 2,575 | 2,575 | 2,560 | 2,574 | 3,000 |
2016/07/08 | 2,550 | 2,576 | 2,550 | 2,557 | 1,800 |
2016/07/07 | 2,551 | 2,575 | 2,551 | 2,555 | 1,100 |
2016/07/06 | 2,570 | 2,570 | 2,550 | 2,557 | 1,500 |
2016/07/05 | 2,546 | 2,575 | 2,546 | 2,557 | 1,400 |
2016/07/04 | 2,577 | 2,577 | 2,533 | 2,544 | 8,800 |
2016/07/01 | 2,580 | 2,593 | 2,570 | 2,572 | 1,800 |
2016/06/30 | 2,595 | 2,595 | 2,551 | 2,577 | 2,200 |
2016/06/29 | 2,550 | 2,590 | 2,550 | 2,589 | 2,000 |
2016/06/28 | 2,530 | 2,550 | 2,530 | 2,550 | 3,700 |
2016/06/27 | 2,506 | 2,549 | 2,506 | 2,520 | 5,300 |
2016/06/24 | 2,566 | 2,566 | 2,500 | 2,500 | 11,100 |
2016/06/23 | 2,567 | 2,575 | 2,560 | 2,560 | 4,400 |
2016/06/22 | 2,572 | 2,590 | 2,563 | 2,563 | 3,100 |
2016/06/21 | 2,576 | 2,576 | 2,570 | 2,572 | 3,400 |
2016/06/20 | 2,571 | 2,580 | 2,566 | 2,576 | 2,600 |
2016/06/17 | 2,565 | 2,585 | 2,560 | 2,563 | 3,900 |
2016/06/16 | 2,562 | 2,580 | 2,558 | 2,558 | 2,200 |
2016/06/15 | 2,584 | 2,584 | 2,555 | 2,564 | 1,000 |
2016/06/14 | 2,562 | 2,586 | 2,555 | 2,555 | 4,400 |
2016/06/13 | 2,582 | 2,582 | 2,560 | 2,562 | 7,100 |
2016/06/10 | 2,589 | 2,589 | 2,581 | 2,582 | 1,600 |
2016/06/09 | 2,583 | 2,589 | 2,581 | 2,581 | 1,400 |
2016/06/08 | 2,581 | 2,589 | 2,581 | 2,583 | 800 |
2016/06/07 | 2,580 | 2,592 | 2,580 | 2,580 | 1,700 |
2016/06/06 | 2,580 | 2,582 | 2,573 | 2,578 | 1,800 |
2016/06/03 | 2,583 | 2,589 | 2,582 | 2,583 | 2,300 |
2016/06/02 | 2,585 | 2,599 | 2,585 | 2,586 | 1,900 |
2016/06/01 | 2,600 | 2,600 | 2,584 | 2,584 | 2,200 |
2016/05/31 | 2,600 | 2,600 | 2,582 | 2,595 | 2,700 |
2016/05/30 | 2,590 | 2,595 | 2,580 | 2,595 | 1,600 |
2016/05/27 | 2,590 | 2,590 | 2,587 | 2,587 | 500 |
2016/05/26 | 2,579 | 2,595 | 2,573 | 2,579 | 1,900 |
2016/05/25 | 2,579 | 2,585 | 2,572 | 2,573 | 2,000 |
2016/05/24 | 2,584 | 2,585 | 2,568 | 2,568 | 2,700 |
2016/05/23 | 2,584 | 2,584 | 2,573 | 2,584 | 1,100 |
2016/05/20 | 2,584 | 2,588 | 2,572 | 2,578 | 3,900 |
2016/05/19 | 2,580 | 2,580 | 2,570 | 2,579 | 600 |
2016/05/18 | 2,564 | 2,578 | 2,564 | 2,578 | 1,400 |
2016/05/17 | 2,576 | 2,579 | 2,563 | 2,578 | 3,400 |
2016/05/16 | 2,563 | 2,574 | 2,562 | 2,564 | 4,200 |
2016/05/13 | 2,583 | 2,583 | 2,574 | 2,578 | 1,600 |
2016/05/12 | 2,568 | 2,579 | 2,562 | 2,579 | 2,600 |
2016/05/11 | 2,580 | 2,580 | 2,573 | 2,574 | 1,600 |
2016/05/10 | 2,568 | 2,575 | 2,568 | 2,571 | 1,200 |
2016/05/09 | 2,561 | 2,580 | 2,561 | 2,566 | 1,400 |
2016/05/06 | 2,574 | 2,574 | 2,560 | 2,560 | 4,500 |
2016/05/02 | 2,569 | 2,580 | 2,560 | 2,575 | 4,000 |
2016/04/28 | 2,600 | 2,600 | 2,569 | 2,569 | 2,200 |
2016/04/27 | 2,569 | 2,580 | 2,569 | 2,580 | 500 |
2016/04/26 | 2,571 | 2,587 | 2,568 | 2,569 | 1,800 |
2016/04/25 | 2,565 | 2,588 | 2,564 | 2,580 | 3,300 |
2016/04/22 | 2,570 | 2,590 | 2,570 | 2,575 | 1,900 |
2016/04/21 | 2,568 | 2,589 | 2,568 | 2,570 | 2,200 |
2016/04/20 | 2,567 | 2,590 | 2,567 | 2,571 | 2,500 |
2016/04/19 | 2,563 | 2,585 | 2,560 | 2,579 | 2,600 |
2016/04/18 | 2,562 | 2,562 | 2,551 | 2,557 | 2,600 |
2016/04/15 | 2,559 | 2,575 | 2,559 | 2,570 | 2,500 |
2016/04/14 | 2,560 | 2,575 | 2,560 | 2,561 | 2,500 |
2016/04/13 | 2,556 | 2,570 | 2,553 | 2,560 | 2,300 |
2016/04/12 | 2,573 | 2,573 | 2,569 | 2,569 | 800 |
2016/04/11 | 2,544 | 2,560 | 2,544 | 2,555 | 2,400 |
2016/04/08 | 2,541 | 2,560 | 2,540 | 2,560 | 1,600 |
2016/04/07 | 2,565 | 2,565 | 2,550 | 2,551 | 1,000 |
2016/04/06 | 2,540 | 2,550 | 2,529 | 2,550 | 2,600 |
2016/04/05 | 2,577 | 2,577 | 2,545 | 2,550 | 3,500 |
2016/04/04 | 2,578 | 2,578 | 2,551 | 2,552 | 3,700 |
2016/04/01 | 2,575 | 2,575 | 2,550 | 2,560 | 7,900 |
2016/03/31 | 2,582 | 2,599 | 2,581 | 2,589 | 2,300 |
2016/03/30 | 2,610 | 2,617 | 2,575 | 2,595 | 15,100 |
2016/03/29 | 2,600 | 2,630 | 2,600 | 2,609 | 13,500 |
2016/03/28 | 2,712 | 2,744 | 2,712 | 2,737 | 13,800 |
2016/03/25 | 2,730 | 2,735 | 2,702 | 2,712 | 7,600 |
2016/03/24 | 2,715 | 2,725 | 2,705 | 2,725 | 6,700 |
2016/03/23 | 2,702 | 2,715 | 2,700 | 2,714 | 9,300 |
2016/03/22 | 2,710 | 2,710 | 2,701 | 2,707 | 4,400 |
2016/03/18 | 2,700 | 2,709 | 2,690 | 2,708 | 5,100 |
2016/03/17 | 2,696 | 2,706 | 2,690 | 2,706 | 10,100 |
2016/03/16 | 2,690 | 2,696 | 2,690 | 2,690 | 3,200 |
2016/03/15 | 2,680 | 2,695 | 2,680 | 2,695 | 5,700 |
2016/03/14 | 2,675 | 2,680 | 2,673 | 2,679 | 4,100 |
2016/03/11 | 2,670 | 2,680 | 2,670 | 2,675 | 5,900 |
2016/03/10 | 2,650 | 2,674 | 2,650 | 2,670 | 2,600 |
2016/03/09 | 2,660 | 2,661 | 2,630 | 2,645 | 4,200 |
2016/03/08 | 2,679 | 2,680 | 2,659 | 2,661 | 4,100 |
2016/03/07 | 2,680 | 2,680 | 2,670 | 2,673 | 6,000 |
2016/03/04 | 2,650 | 2,654 | 2,650 | 2,654 | 1,700 |
2016/03/03 | 2,648 | 2,650 | 2,637 | 2,650 | 2,800 |
2016/03/02 | 2,646 | 2,650 | 2,640 | 2,648 | 3,300 |
2016/03/01 | 2,620 | 2,646 | 2,620 | 2,646 | 3,100 |
2016/02/29 | 2,637 | 2,642 | 2,610 | 2,610 | 3,000 |
2016/02/26 | 2,604 | 2,620 | 2,604 | 2,620 | 2,400 |
2016/02/25 | 2,600 | 2,604 | 2,597 | 2,604 | 2,200 |
2016/02/24 | 2,592 | 2,593 | 2,585 | 2,590 | 1,400 |
2016/02/23 | 2,597 | 2,600 | 2,584 | 2,584 | 1,700 |
2016/02/22 | 2,585 | 2,594 | 2,571 | 2,594 | 1,800 |
2016/02/19 | 2,593 | 2,593 | 2,573 | 2,574 | 1,200 |
2016/02/18 | 2,575 | 2,596 | 2,570 | 2,589 | 1,700 |
2016/02/17 | 2,596 | 2,596 | 2,570 | 2,573 | 2,200 |
2016/02/16 | 2,583 | 2,596 | 2,565 | 2,596 | 2,400 |
2016/02/15 | 2,600 | 2,600 | 2,512 | 2,583 | 4,000 |
2016/02/12 | 2,518 | 2,549 | 2,500 | 2,502 | 8,000 |
2016/02/10 | 2,599 | 2,599 | 2,520 | 2,550 | 5,200 |
2016/02/09 | 2,595 | 2,600 | 2,561 | 2,565 | 5,700 |
2016/02/08 | 2,589 | 2,619 | 2,589 | 2,595 | 3,900 |
2016/02/05 | 2,615 | 2,615 | 2,591 | 2,594 | 3,500 |
2016/02/04 | 2,611 | 2,611 | 2,596 | 2,598 | 2,600 |
2016/02/03 | 2,596 | 2,609 | 2,596 | 2,600 | 1,800 |
2016/02/02 | 2,607 | 2,612 | 2,604 | 2,610 | 1,000 |
2016/02/01 | 2,614 | 2,614 | 2,589 | 2,603 | 2,200 |
2016/01/29 | 2,580 | 2,606 | 2,580 | 2,583 | 4,700 |
2016/01/28 | 2,583 | 2,583 | 2,565 | 2,579 | 1,900 |
2016/01/27 | 2,564 | 2,587 | 2,564 | 2,570 | 2,700 |
2016/01/26 | 2,561 | 2,570 | 2,561 | 2,562 | 1,400 |
2016/01/25 | 2,560 | 2,579 | 2,542 | 2,559 | 3,700 |
2016/01/22 | 2,501 | 2,530 | 2,500 | 2,519 | 8,400 |
2016/01/21 | 2,500 | 2,564 | 2,500 | 2,502 | 12,100 |
2016/01/20 | 2,562 | 2,584 | 2,540 | 2,540 | 5,500 |
2016/01/19 | 2,560 | 2,580 | 2,555 | 2,579 | 4,000 |
2016/01/18 | 2,560 | 2,567 | 2,545 | 2,560 | 3,100 |
2016/01/15 | 2,566 | 2,595 | 2,560 | 2,560 | 3,100 |
2016/01/14 | 2,593 | 2,593 | 2,553 | 2,565 | 4,500 |
2016/01/13 | 2,550 | 2,593 | 2,545 | 2,593 | 3,500 |
2016/01/12 | 2,560 | 2,594 | 2,550 | 2,550 | 11,600 |
2016/01/08 | 2,579 | 2,608 | 2,572 | 2,591 | 4,200 |
2016/01/07 | 2,622 | 2,623 | 2,579 | 2,579 | 8,500 |
2016/01/06 | 2,597 | 2,622 | 2,597 | 2,622 | 6,100 |
2016/01/05 | 2,591 | 2,600 | 2,585 | 2,591 | 3,500 |
2016/01/04 | 2,602 | 2,612 | 2,580 | 2,580 | 6,800 |