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
2018/12/28 2,435 2,441 2,372 2,393 8,000
2018/12/27 2,450 2,464 2,390 2,435 9,600
2018/12/26 2,177 2,323 2,177 2,307 14,600
2018/12/25 2,251 2,258 2,160 2,169 42,100
2018/12/21 2,470 2,470 2,368 2,380 26,200
2018/12/20 2,490 2,491 2,462 2,467 19,300
2018/12/19 2,511 2,530 2,488 2,493 12,900
2018/12/18 2,547 2,547 2,500 2,511 10,800
2018/12/17 2,537 2,547 2,523 2,547 4,600
2018/12/14 2,537 2,552 2,533 2,538 5,200
2018/12/13 2,513 2,540 2,512 2,536 4,200
2018/12/12 2,487 2,528 2,484 2,525 10,200
2018/12/11 2,544 2,553 2,480 2,493 28,500
2018/12/10 2,558 2,563 2,530 2,542 24,300
2018/12/07 2,578 2,578 2,559 2,576 11,600
2018/12/06 2,573 2,575 2,560 2,566 15,600
2018/12/05 2,567 2,599 2,567 2,586 14,500
2018/12/04 2,608 2,624 2,578 2,578 12,400
2018/12/03 2,628 2,628 2,590 2,605 7,700
2018/11/30 2,592 2,625 2,578 2,600 14,500
2018/11/29 2,592 2,625 2,568 2,601 13,600
2018/11/28 2,589 2,595 2,575 2,591 5,500
2018/11/27 2,570 2,590 2,568 2,588 7,600
2018/11/26 2,562 2,566 2,550 2,558 9,000
2018/11/22 2,584 2,600 2,554 2,562 15,100
2018/11/21 2,597 2,600 2,576 2,577 10,200
2018/11/20 2,607 2,623 2,590 2,605 13,400
2018/11/19 2,620 2,624 2,617 2,621 3,100
2018/11/16 2,648 2,648 2,622 2,623 3,700
2018/11/15 2,641 2,644 2,622 2,623 5,800
2018/11/14 2,670 2,677 2,650 2,658 6,000
2018/11/13 2,665 2,670 2,654 2,669 4,000
2018/11/12 2,670 2,680 2,666 2,667 3,700
2018/11/09 2,660 2,668 2,655 2,668 3,500
2018/11/08 2,669 2,669 2,660 2,666 3,300
2018/11/07 2,670 2,675 2,641 2,668 4,400
2018/11/06 2,624 2,670 2,621 2,670 5,800
2018/11/05 2,625 2,625 2,614 2,620 2,700
2018/11/02 2,616 2,629 2,612 2,619 4,700
2018/11/01 2,639 2,640 2,625 2,625 3,700
2018/10/31 2,620 2,670 2,610 2,636 8,600
2018/10/30 2,639 2,639 2,608 2,618 13,700
2018/10/29 2,653 2,675 2,610 2,638 13,900
2018/10/26 2,662 2,672 2,650 2,650 7,400
2018/10/25 2,674 2,682 2,660 2,660 16,700
2018/10/24 2,681 2,690 2,678 2,678 12,400
2018/10/23 2,685 2,694 2,680 2,683 7,900
2018/10/22 2,697 2,697 2,685 2,685 4,100
2018/10/19 2,703 2,703 2,691 2,697 2,000
2018/10/18 2,709 2,712 2,694 2,696 6,000
2018/10/17 2,700 2,700 2,680 2,700 8,000
2018/10/16 2,685 2,706 2,681 2,700 5,000
2018/10/15 2,700 2,705 2,685 2,686 9,400
2018/10/12 2,690 2,705 2,689 2,699 12,200
2018/10/11 2,705 2,714 2,695 2,696 19,300
2018/10/10 2,705 2,716 2,700 2,716 9,500
2018/10/09 2,710 2,714 2,705 2,705 2,100
2018/10/05 2,710 2,714 2,702 2,714 6,700
2018/10/04 2,714 2,716 2,711 2,712 4,300
2018/10/03 2,735 2,735 2,718 2,718 4,000
2018/10/02 2,708 2,724 2,708 2,723 7,600
2018/10/01 2,711 2,711 2,705 2,708 10,300
2018/09/28 2,711 2,718 2,710 2,711 7,900
2018/09/27 2,726 2,732 2,707 2,707 19,500
2018/09/26 2,704 2,748 2,704 2,725 28,700
2018/09/25 2,805 2,814 2,802 2,809 43,600
2018/09/21 2,806 2,809 2,805 2,806 15,200
2018/09/20 2,812 2,815 2,803 2,810 10,700
2018/09/19 2,820 2,822 2,805 2,810 11,300
2018/09/18 2,800 2,816 2,800 2,813 11,300
2018/09/14 2,800 2,807 2,800 2,806 6,500
2018/09/13 2,793 2,812 2,784 2,812 13,700
2018/09/12 2,815 2,815 2,791 2,810 6,900
2018/09/11 2,813 2,815 2,800 2,809 11,600
2018/09/10 2,782 2,816 2,778 2,813 17,200
2018/09/07 2,785 2,785 2,755 2,763 5,300
2018/09/06 2,786 2,786 2,765 2,781 3,500
2018/09/05 2,770 2,782 2,770 2,780 5,900
2018/09/04 2,732 2,798 2,721 2,767 30,600
2018/09/03 2,731 2,739 2,730 2,739 6,700
2018/08/31 2,744 2,745 2,733 2,735 7,400
2018/08/30 2,733 2,744 2,733 2,744 5,300
2018/08/29 2,735 2,741 2,733 2,733 6,900
2018/08/28 2,739 2,755 2,735 2,737 5,000
2018/08/27 2,742 2,757 2,735 2,743 7,300
2018/08/24 2,742 2,749 2,735 2,746 2,800
2018/08/23 2,710 2,755 2,700 2,741 18,000
2018/08/22 2,729 2,729 2,715 2,715 7,000
2018/08/21 2,717 2,730 2,715 2,729 4,200
2018/08/20 2,720 2,733 2,716 2,722 6,000
2018/08/17 2,722 2,737 2,716 2,720 6,100
2018/08/16 2,730 2,730 2,711 2,716 9,600
2018/08/15 2,775 2,785 2,753 2,753 2,200
2018/08/14 2,789 2,789 2,760 2,775 4,100
2018/08/13 2,792 2,792 2,740 2,767 5,900
2018/08/10 2,795 2,795 2,750 2,782 6,400
2018/08/09 2,798 2,800 2,764 2,776 6,500
2018/08/08 2,785 2,798 2,761 2,798 13,100
2018/08/07 2,700 2,780 2,700 2,750 27,000
2018/08/06 2,712 2,713 2,705 2,706 6,400
2018/08/03 2,721 2,729 2,705 2,705 10,700
2018/08/02 2,733 2,733 2,719 2,719 5,600
2018/08/01 2,726 2,733 2,722 2,722 6,600
2018/07/31 2,745 2,745 2,718 2,735 6,100
2018/07/30 2,729 2,733 2,720 2,730 9,800
2018/07/27 2,751 2,754 2,729 2,729 6,700
2018/07/26 2,745 2,745 2,720 2,740 8,200
2018/07/25 2,735 2,749 2,735 2,748 6,300
2018/07/24 2,734 2,747 2,726 2,734 8,000
2018/07/23 2,747 2,747 2,720 2,733 4,100
2018/07/20 2,733 2,742 2,702 2,703 18,300
2018/07/19 2,756 2,761 2,740 2,740 12,500
2018/07/18 2,752 2,772 2,752 2,756 8,400
2018/07/17 2,781 2,781 2,743 2,771 5,600
2018/07/13 2,744 2,758 2,726 2,741 6,600
2018/07/12 2,731 2,748 2,729 2,729 7,300
2018/07/11 2,782 2,790 2,717 2,729 17,100
2018/07/10 2,819 2,819 2,780 2,780 17,900
2018/07/09 2,829 2,829 2,804 2,812 2,700
2018/07/06 2,807 2,815 2,800 2,800 16,500
2018/07/05 2,817 2,830 2,806 2,806 7,100
2018/07/04 2,824 2,836 2,815 2,817 14,100
2018/07/03 2,840 2,847 2,830 2,830 7,000
2018/07/02 2,870 2,870 2,830 2,830 9,400
2018/06/29 2,870 2,870 2,830 2,836 10,200
2018/06/28 2,886 2,886 2,840 2,840 14,100
2018/06/27 2,885 2,886 2,860 2,870 8,700
2018/06/26 2,859 2,888 2,824 2,886 27,900
2018/06/25 2,820 2,838 2,812 2,816 14,200
2018/06/22 2,815 2,829 2,800 2,818 12,000
2018/06/21 2,849 2,850 2,819 2,819 31,400
2018/06/20 2,863 2,897 2,844 2,844 21,600
2018/06/19 2,911 2,915 2,854 2,865 27,900
2018/06/18 2,947 2,947 2,910 2,924 9,400
2018/06/15 2,950 2,957 2,943 2,954 2,000
2018/06/14 2,959 2,959 2,931 2,958 1,400
2018/06/13 2,965 2,970 2,962 2,965 4,600
2018/06/12 2,933 2,970 2,928 2,962 8,200
2018/06/11 2,950 2,971 2,904 2,942 8,600
2018/06/08 2,967 2,973 2,964 2,972 2,100
2018/06/07 2,964 2,970 2,964 2,967 2,600
2018/06/06 2,960 2,973 2,957 2,969 1,800
2018/06/05 2,960 2,960 2,956 2,956 1,300
2018/06/04 2,944 2,980 2,944 2,961 9,200
2018/06/01 2,940 2,940 2,935 2,940 2,100
2018/05/31 2,935 2,943 2,925 2,925 3,900
2018/05/30 2,923 2,934 2,923 2,927 4,100
2018/05/29 2,935 2,940 2,934 2,935 2,100
2018/05/28 2,940 2,940 2,935 2,940 4,000
2018/05/25 2,928 2,929 2,924 2,924 1,900
2018/05/24 2,932 2,935 2,929 2,929 1,100
2018/05/23 2,924 2,929 2,921 2,929 1,900
2018/05/22 2,923 2,925 2,921 2,925 2,500
2018/05/21 2,926 2,930 2,923 2,924 1,600
2018/05/18 2,933 2,934 2,920 2,928 1,600
2018/05/17 2,930 2,933 2,923 2,923 1,700
2018/05/16 2,928 2,930 2,928 2,930 1,000
2018/05/15 2,922 2,928 2,914 2,926 2,500
2018/05/14 2,935 2,935 2,921 2,922 3,000
2018/05/11 2,940 2,940 2,913 2,930 4,400
2018/05/10 2,913 2,938 2,913 2,932 2,700
2018/05/09 2,915 2,916 2,910 2,912 1,400
2018/05/08 2,920 2,922 2,914 2,914 3,800
2018/05/07 2,922 2,922 2,911 2,920 4,300
2018/05/02 2,901 2,906 2,900 2,904 1,900
2018/05/01 2,900 2,905 2,900 2,900 2,700
2018/04/27 2,900 2,907 2,899 2,899 1,600
2018/04/26 2,899 2,912 2,898 2,898 4,300
2018/04/25 2,892 2,899 2,892 2,899 1,000
2018/04/24 2,895 2,897 2,893 2,894 1,200
2018/04/23 2,890 2,898 2,890 2,895 900
2018/04/20 2,890 2,896 2,889 2,890 4,500
2018/04/19 2,890 2,896 2,890 2,893 1,600
2018/04/18 2,887 2,896 2,886 2,890 2,200
2018/04/17 2,887 2,897 2,887 2,888 2,700
2018/04/16 2,885 2,896 2,885 2,889 3,500
2018/04/13 2,887 2,897 2,885 2,885 4,100
2018/04/12 2,886 2,892 2,885 2,892 1,800
2018/04/11 2,895 2,896 2,887 2,887 1,400
2018/04/10 2,887 2,895 2,880 2,885 2,500
2018/04/09 2,878 2,888 2,872 2,885 1,500
2018/04/06 2,868 2,880 2,868 2,878 3,100
2018/04/05 2,873 2,883 2,868 2,868 3,600
2018/04/04 2,881 2,881 2,869 2,871 2,300
2018/04/03 2,869 2,886 2,865 2,870 2,600
2018/04/02 2,890 2,890 2,871 2,871 3,500
2018/03/30 2,890 2,899 2,883 2,890 2,500
2018/03/29 2,880 2,910 2,880 2,890 3,000
2018/03/28 2,821 2,898 2,820 2,877 12,500
2018/03/27 2,960 2,980 2,960 2,971 17,800
2018/03/26 2,954 2,968 2,952 2,963 7,800
2018/03/23 2,969 2,970 2,955 2,962 7,000
2018/03/22 2,960 2,974 2,960 2,974 4,600
2018/03/20 2,948 2,969 2,945 2,969 4,300
2018/03/19 2,951 2,963 2,945 2,961 7,800
2018/03/16 2,980 2,980 2,961 2,961 3,600
2018/03/15 2,980 2,990 2,980 2,983 3,600
2018/03/14 2,986 2,991 2,978 2,985 3,200
2018/03/13 2,982 2,987 2,976 2,980 3,800
2018/03/12 2,998 2,999 2,981 2,988 4,600
2018/03/09 2,972 2,995 2,972 2,992 5,100
2018/03/08 2,974 2,975 2,972 2,975 1,600
2018/03/07 2,973 2,975 2,970 2,974 2,900
2018/03/06 2,961 2,973 2,961 2,973 4,800
2018/03/05 2,954 2,972 2,952 2,959 3,700
2018/03/02 2,961 2,965 2,951 2,953 4,200
2018/03/01 2,966 2,980 2,961 2,961 6,300
2018/02/28 2,970 2,995 2,970 2,976 4,400
2018/02/27 2,980 2,985 2,953 2,980 5,300
2018/02/26 2,928 2,960 2,928 2,960 8,400
2018/02/23 2,911 2,919 2,906 2,919 2,700
2018/02/22 2,900 2,915 2,900 2,905 2,000
2018/02/21 2,920 2,925 2,904 2,905 2,700
2018/02/20 2,889 2,915 2,889 2,900 5,600
2018/02/19 2,868 2,888 2,868 2,888 3,400
2018/02/16 2,873 2,880 2,866 2,867 3,200
2018/02/15 2,870 2,870 2,861 2,869 3,300
2018/02/14 2,876 2,876 2,861 2,862 3,200
2018/02/13 2,870 2,880 2,866 2,868 5,400
2018/02/09 2,831 2,877 2,830 2,868 6,800
2018/02/08 2,866 2,883 2,866 2,877 3,700
2018/02/07 2,884 2,884 2,857 2,866 6,900
2018/02/06 2,842 2,847 2,811 2,834 19,000
2018/02/05 2,851 2,884 2,850 2,871 11,800
2018/02/02 2,890 2,892 2,883 2,883 3,400
2018/02/01 2,889 2,890 2,881 2,883 2,200
2018/01/31 2,875 2,890 2,875 2,882 2,500
2018/01/30 2,887 2,889 2,876 2,888 5,300
2018/01/29 2,881 2,894 2,880 2,882 2,500
2018/01/26 2,875 2,881 2,875 2,881 3,900
2018/01/25 2,875 2,880 2,873 2,875 4,400
2018/01/24 2,876 2,880 2,875 2,877 2,200
2018/01/23 2,880 2,885 2,878 2,881 3,800
2018/01/22 2,880 2,884 2,873 2,875 2,100
2018/01/19 2,880 2,885 2,870 2,870 7,800
2018/01/18 2,880 2,885 2,875 2,885 3,200
2018/01/17 2,873 2,880 2,872 2,880 2,700
2018/01/16 2,880 2,885 2,873 2,873 5,000
2018/01/15 2,882 2,888 2,875 2,882 4,400
2018/01/12 2,885 2,885 2,880 2,880 3,000
2018/01/11 2,885 2,885 2,879 2,885 3,600
2018/01/10 2,892 2,892 2,880 2,885 5,300
2018/01/09 2,880 2,885 2,870 2,884 4,600
2018/01/05 2,860 2,865 2,858 2,865 4,300
2018/01/04 2,880 2,894 2,851 2,860 5,500

このページの先頭へ