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
2017/12/29 2,845 2,857 2,844 2,857 6,200
2017/12/28 2,845 2,850 2,844 2,846 4,300
2017/12/27 2,845 2,850 2,842 2,848 3,800
2017/12/26 2,842 2,850 2,840 2,849 4,400
2017/12/25 2,844 2,850 2,841 2,842 6,400
2017/12/22 2,843 2,845 2,842 2,842 4,700
2017/12/21 2,844 2,845 2,840 2,845 4,700
2017/12/20 2,845 2,845 2,841 2,844 4,100
2017/12/19 2,845 2,850 2,842 2,842 4,100
2017/12/18 2,850 2,850 2,842 2,849 3,800
2017/12/15 2,845 2,849 2,845 2,846 1,700
2017/12/14 2,844 2,850 2,841 2,846 3,900
2017/12/13 2,845 2,850 2,845 2,850 2,500
2017/12/12 2,845 2,850 2,844 2,850 4,800
2017/12/11 2,848 2,848 2,843 2,847 3,800
2017/12/08 2,851 2,851 2,840 2,849 4,000
2017/12/07 2,845 2,850 2,840 2,849 2,200
2017/12/06 2,841 2,844 2,837 2,844 2,300
2017/12/05 2,850 2,850 2,842 2,845 3,200
2017/12/04 2,852 2,853 2,849 2,849 2,700
2017/12/01 2,843 2,850 2,839 2,850 4,300
2017/11/30 2,840 2,850 2,835 2,840 4,200
2017/11/29 2,837 2,845 2,835 2,840 2,100
2017/11/28 2,845 2,850 2,837 2,839 3,000
2017/11/27 2,850 2,850 2,841 2,850 2,000
2017/11/24 2,835 2,840 2,835 2,840 1,600
2017/11/22 2,840 2,845 2,831 2,836 2,000
2017/11/21 2,835 2,840 2,826 2,830 5,100
2017/11/20 2,828 2,835 2,827 2,830 2,700
2017/11/17 2,827 2,842 2,827 2,828 3,900
2017/11/16 2,830 2,838 2,825 2,837 2,500
2017/11/15 2,842 2,842 2,831 2,832 4,800
2017/11/14 2,848 2,850 2,840 2,842 6,300
2017/11/13 2,847 2,859 2,847 2,848 5,000
2017/11/10 2,845 2,847 2,842 2,847 1,800
2017/11/09 2,850 2,850 2,845 2,845 5,400
2017/11/08 2,848 2,850 2,843 2,850 4,700
2017/11/07 2,843 2,846 2,843 2,846 400
2017/11/06 2,850 2,850 2,841 2,841 3,000
2017/11/02 2,841 2,845 2,841 2,843 2,200
2017/11/01 2,841 2,844 2,840 2,840 2,600
2017/10/31 2,842 2,844 2,841 2,842 2,200
2017/10/30 2,845 2,850 2,841 2,843 3,600
2017/10/27 2,840 2,843 2,839 2,843 2,000
2017/10/26 2,840 2,840 2,835 2,838 1,400
2017/10/25 2,834 2,840 2,830 2,838 1,800
2017/10/24 2,830 2,835 2,829 2,834 3,000
2017/10/23 2,838 2,840 2,830 2,831 2,400
2017/10/20 2,840 2,840 2,831 2,835 1,300
2017/10/19 2,835 2,837 2,835 2,835 1,900
2017/10/18 2,840 2,840 2,830 2,835 2,300
2017/10/17 2,843 2,843 2,827 2,836 2,000
2017/10/16 2,827 2,830 2,825 2,830 2,700
2017/10/13 2,827 2,827 2,822 2,824 3,500
2017/10/12 2,826 2,840 2,826 2,827 3,600
2017/10/11 2,829 2,832 2,824 2,824 4,300
2017/10/10 2,829 2,838 2,823 2,823 3,800
2017/10/06 2,829 2,837 2,826 2,827 3,400
2017/10/05 2,825 2,826 2,821 2,821 3,500
2017/10/04 2,820 2,824 2,820 2,823 2,700
2017/10/03 2,828 2,828 2,819 2,820 3,300
2017/10/02 2,835 2,835 2,816 2,828 5,700
2017/09/29 2,820 2,830 2,820 2,821 5,800
2017/09/28 2,820 2,825 2,813 2,822 7,600
2017/09/27 2,831 2,844 2,811 2,820 20,100
2017/09/26 2,875 2,895 2,872 2,886 18,700
2017/09/25 2,869 2,874 2,868 2,874 12,600
2017/09/22 2,873 2,875 2,869 2,869 7,800
2017/09/21 2,871 2,876 2,868 2,872 8,700
2017/09/20 2,869 2,874 2,868 2,870 4,900
2017/09/19 2,864 2,876 2,864 2,868 9,400
2017/09/15 2,856 2,865 2,856 2,865 5,200
2017/09/14 2,856 2,860 2,852 2,859 3,800
2017/09/13 2,855 2,859 2,852 2,859 2,700
2017/09/12 2,851 2,856 2,851 2,852 4,100
2017/09/11 2,841 2,852 2,841 2,848 4,200
2017/09/08 2,844 2,850 2,840 2,841 4,300
2017/09/07 2,847 2,852 2,847 2,849 1,500
2017/09/06 2,846 2,847 2,831 2,847 5,400
2017/09/05 2,855 2,860 2,848 2,848 5,200
2017/09/04 2,864 2,866 2,850 2,854 5,000
2017/09/01 2,860 2,865 2,855 2,863 3,200
2017/08/31 2,857 2,869 2,857 2,864 3,200
2017/08/30 2,848 2,869 2,840 2,857 5,100
2017/08/29 2,840 2,847 2,839 2,847 9,300
2017/08/28 2,840 2,840 2,835 2,840 3,700
2017/08/25 2,832 2,840 2,832 2,839 1,800
2017/08/24 2,838 2,840 2,831 2,839 3,300
2017/08/23 2,848 2,849 2,840 2,840 3,000
2017/08/22 2,841 2,843 2,840 2,843 2,200
2017/08/21 2,845 2,846 2,842 2,842 2,500
2017/08/18 2,845 2,845 2,842 2,845 4,100
2017/08/17 2,845 2,850 2,845 2,850 3,000
2017/08/16 2,824 2,844 2,824 2,840 2,100
2017/08/15 2,810 2,844 2,810 2,820 3,300
2017/08/14 2,824 2,850 2,807 2,807 10,000
2017/08/10 2,828 2,845 2,828 2,838 1,600
2017/08/09 2,850 2,850 2,825 2,828 4,400
2017/08/08 2,850 2,850 2,838 2,850 3,300
2017/08/07 2,821 2,845 2,821 2,843 3,400
2017/08/04 2,818 2,820 2,811 2,820 4,400
2017/08/03 2,808 2,828 2,808 2,818 2,900
2017/08/02 2,809 2,809 2,798 2,809 2,100
2017/08/01 2,799 2,810 2,799 2,800 3,400
2017/07/31 2,795 2,799 2,795 2,799 2,800
2017/07/28 2,805 2,807 2,795 2,795 4,300
2017/07/27 2,805 2,814 2,800 2,804 3,800
2017/07/26 2,800 2,805 2,800 2,800 2,200
2017/07/25 2,794 2,802 2,789 2,800 4,800
2017/07/24 2,793 2,794 2,787 2,793 2,500
2017/07/21 2,788 2,793 2,788 2,792 2,400
2017/07/20 2,790 2,794 2,789 2,792 2,500
2017/07/19 2,790 2,795 2,787 2,795 2,300
2017/07/18 2,789 2,790 2,783 2,787 4,600
2017/07/14 2,779 2,785 2,777 2,781 3,500
2017/07/13 2,772 2,779 2,771 2,771 800
2017/07/12 2,775 2,778 2,770 2,770 3,300
2017/07/11 2,770 2,775 2,767 2,771 3,500
2017/07/10 2,778 2,778 2,766 2,769 2,000
2017/07/07 2,766 2,780 2,765 2,778 4,300
2017/07/06 2,773 2,780 2,770 2,778 2,200
2017/07/05 2,770 2,775 2,766 2,767 3,200
2017/07/04 2,774 2,780 2,770 2,770 4,000
2017/07/03 2,780 2,780 2,765 2,774 2,200
2017/06/30 2,764 2,766 2,752 2,763 2,500
2017/06/29 2,748 2,770 2,747 2,752 3,700
2017/06/28 2,745 2,747 2,742 2,747 3,800
2017/06/27 2,746 2,746 2,745 2,745 900
2017/06/26 2,742 2,742 2,735 2,740 3,000
2017/06/23 2,742 2,742 2,740 2,740 1,900
2017/06/22 2,747 2,747 2,740 2,742 2,800
2017/06/21 2,748 2,748 2,742 2,747 1,200
2017/06/20 2,748 2,748 2,745 2,746 1,900
2017/06/19 2,748 2,749 2,735 2,748 3,100
2017/06/16 2,742 2,748 2,739 2,739 3,900
2017/06/15 2,747 2,747 2,737 2,742 1,300
2017/06/14 2,735 2,748 2,735 2,738 1,700
2017/06/13 2,740 2,748 2,738 2,738 600
2017/06/12 2,749 2,750 2,736 2,736 4,400
2017/06/09 2,736 2,740 2,735 2,740 3,400
2017/06/08 2,747 2,748 2,736 2,736 2,300
2017/06/07 2,736 2,748 2,736 2,748 600
2017/06/06 2,741 2,742 2,731 2,742 3,300
2017/06/05 2,747 2,747 2,742 2,747 1,800
2017/06/02 2,744 2,747 2,740 2,740 4,800
2017/06/01 2,749 2,749 2,742 2,744 2,200
2017/05/31 2,749 2,750 2,737 2,740 3,200
2017/05/30 2,748 2,748 2,741 2,748 1,200
2017/05/29 2,737 2,744 2,737 2,740 700
2017/05/26 2,740 2,749 2,732 2,736 2,900
2017/05/25 2,740 2,743 2,740 2,742 1,800
2017/05/24 2,748 2,749 2,739 2,740 2,200
2017/05/23 2,731 2,743 2,731 2,743 1,700
2017/05/22 2,730 2,730 2,727 2,728 700
2017/05/19 2,720 2,730 2,720 2,730 1,000
2017/05/18 2,720 2,720 2,711 2,720 2,900
2017/05/17 2,721 2,734 2,720 2,722 2,500
2017/05/16 2,740 2,740 2,730 2,735 800
2017/05/15 2,730 2,744 2,720 2,737 2,900
2017/05/12 2,721 2,723 2,716 2,719 2,600
2017/05/11 2,728 2,740 2,723 2,723 5,300
2017/05/10 2,704 2,720 2,704 2,714 3,100
2017/05/09 2,705 2,705 2,701 2,702 2,100
2017/05/08 2,701 2,707 2,701 2,702 2,400
2017/05/02 2,693 2,704 2,691 2,700 2,300
2017/05/01 2,700 2,705 2,693 2,694 2,800
2017/04/28 2,693 2,699 2,690 2,699 1,700
2017/04/27 2,690 2,695 2,689 2,693 2,600
2017/04/26 2,680 2,697 2,680 2,683 1,000
2017/04/25 2,677 2,688 2,673 2,676 1,300
2017/04/24 2,673 2,688 2,667 2,667 4,700
2017/04/21 2,676 2,685 2,675 2,678 1,700
2017/04/20 2,681 2,685 2,675 2,675 1,100
2017/04/19 2,689 2,689 2,675 2,679 2,300
2017/04/18 2,680 2,694 2,680 2,691 2,100
2017/04/17 2,665 2,680 2,665 2,679 2,100
2017/04/14 2,665 2,670 2,665 2,665 1,700
2017/04/13 2,678 2,678 2,665 2,665 5,700
2017/04/12 2,680 2,684 2,678 2,684 2,600
2017/04/11 2,693 2,693 2,680 2,680 3,600
2017/04/10 2,686 2,686 2,682 2,685 2,100
2017/04/07 2,690 2,694 2,685 2,685 3,800
2017/04/06 2,710 2,710 2,691 2,691 3,200
2017/04/05 2,700 2,703 2,690 2,690 2,500
2017/04/04 2,700 2,706 2,691 2,701 4,300
2017/04/03 2,699 2,717 2,699 2,702 4,400
2017/03/31 2,690 2,715 2,690 2,702 4,700
2017/03/30 2,684 2,696 2,684 2,690 5,400
2017/03/29 2,650 2,710 2,650 2,684 16,200
2017/03/28 2,770 2,780 2,768 2,773 15,200
2017/03/27 2,780 2,780 2,768 2,773 8,800
2017/03/24 2,782 2,786 2,779 2,779 11,000
2017/03/23 2,785 2,789 2,785 2,785 5,800
2017/03/22 2,789 2,795 2,789 2,791 7,200
2017/03/21 2,789 2,793 2,789 2,793 6,600
2017/03/17 2,785 2,789 2,781 2,789 4,900
2017/03/16 2,773 2,785 2,771 2,785 6,300
2017/03/15 2,773 2,778 2,773 2,775 2,900
2017/03/14 2,779 2,781 2,774 2,780 5,000
2017/03/13 2,780 2,780 2,775 2,775 6,000
2017/03/10 2,775 2,780 2,774 2,780 2,900
2017/03/09 2,772 2,773 2,768 2,773 2,700
2017/03/08 2,763 2,770 2,760 2,768 3,700
2017/03/07 2,763 2,766 2,761 2,763 3,300
2017/03/06 2,763 2,768 2,762 2,763 3,900
2017/03/03 2,765 2,768 2,760 2,762 3,700
2017/03/02 2,779 2,779 2,759 2,765 5,300
2017/03/01 2,772 2,772 2,755 2,758 5,600
2017/02/28 2,746 2,758 2,746 2,755 2,300
2017/02/27 2,745 2,788 2,738 2,738 9,700
2017/02/24 2,737 2,750 2,735 2,745 6,300
2017/02/23 2,725 2,734 2,725 2,734 1,500
2017/02/22 2,723 2,730 2,723 2,725 3,700
2017/02/21 2,723 2,730 2,722 2,722 1,800
2017/02/20 2,730 2,730 2,717 2,723 3,600
2017/02/17 2,717 2,723 2,714 2,723 2,700
2017/02/16 2,720 2,720 2,710 2,714 2,800
2017/02/15 2,719 2,719 2,709 2,709 2,300
2017/02/14 2,711 2,712 2,707 2,707 2,700
2017/02/13 2,710 2,722 2,701 2,703 9,700
2017/02/10 2,699 2,700 2,691 2,698 4,800
2017/02/09 2,689 2,699 2,689 2,699 1,700
2017/02/08 2,692 2,692 2,688 2,692 1,000
2017/02/07 2,686 2,696 2,685 2,691 2,400
2017/02/06 2,682 2,698 2,682 2,696 2,200
2017/02/03 2,682 2,693 2,682 2,682 500
2017/02/02 2,698 2,698 2,682 2,684 3,500
2017/02/01 2,681 2,683 2,678 2,678 3,300
2017/01/31 2,678 2,687 2,678 2,681 2,300
2017/01/30 2,681 2,685 2,680 2,680 900
2017/01/27 2,681 2,685 2,679 2,685 2,000
2017/01/26 2,685 2,690 2,678 2,684 1,700
2017/01/25 2,680 2,686 2,671 2,674 2,300
2017/01/24 2,685 2,688 2,668 2,679 2,300
2017/01/23 2,666 2,681 2,666 2,681 1,500
2017/01/20 2,691 2,691 2,665 2,679 4,500
2017/01/19 2,670 2,698 2,670 2,692 5,200
2017/01/18 2,661 2,685 2,661 2,685 2,100
2017/01/17 2,682 2,694 2,662 2,669 8,800
2017/01/16 2,698 2,700 2,690 2,690 3,300
2017/01/13 2,698 2,700 2,689 2,699 4,400
2017/01/12 2,696 2,701 2,693 2,698 3,700
2017/01/11 2,695 2,700 2,689 2,696 6,500
2017/01/10 2,692 2,695 2,690 2,695 3,000
2017/01/06 2,698 2,698 2,677 2,694 2,300
2017/01/05 2,680 2,699 2,679 2,692 3,300
2017/01/04 2,678 2,680 2,675 2,680 3,100

このページの先頭へ