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
2019/12/30 2,515 2,537 2,515 2,533 6,800
2019/12/27 2,503 2,514 2,503 2,513 5,600
2019/12/26 2,499 2,503 2,499 2,502 9,800
2019/12/25 2,502 2,504 2,500 2,500 7,700
2019/12/24 2,500 2,504 2,500 2,501 9,900
2019/12/23 2,503 2,504 2,500 2,501 15,200
2019/12/20 2,510 2,510 2,504 2,505 8,000
2019/12/19 2,505 2,510 2,505 2,507 5,800
2019/12/18 2,505 2,508 2,503 2,504 6,300
2019/12/17 2,510 2,512 2,505 2,508 12,700
2019/12/16 2,515 2,520 2,512 2,512 6,700
2019/12/13 2,516 2,528 2,511 2,515 6,600
2019/12/12 2,511 2,517 2,511 2,516 3,100
2019/12/11 2,509 2,516 2,509 2,511 6,400
2019/12/10 2,507 2,509 2,505 2,509 8,700
2019/12/09 2,506 2,508 2,505 2,505 9,100
2019/12/06 2,505 2,511 2,505 2,507 4,400
2019/12/05 2,507 2,509 2,505 2,505 3,500
2019/12/04 2,505 2,508 2,505 2,505 4,300
2019/12/03 2,505 2,509 2,503 2,507 5,500
2019/12/02 2,507 2,512 2,505 2,505 7,700
2019/11/29 2,510 2,510 2,506 2,507 4,100
2019/11/28 2,506 2,507 2,504 2,505 5,000
2019/11/27 2,510 2,510 2,507 2,509 5,900
2019/11/26 2,514 2,514 2,507 2,507 3,400
2019/11/25 2,506 2,512 2,503 2,505 5,300
2019/11/22 2,510 2,510 2,505 2,505 4,200
2019/11/21 2,510 2,516 2,509 2,510 2,700
2019/11/20 2,519 2,519 2,508 2,516 3,700
2019/11/19 2,518 2,518 2,510 2,515 3,300
2019/11/18 2,512 2,520 2,511 2,518 4,100
2019/11/15 2,504 2,515 2,504 2,515 2,500
2019/11/14 2,504 2,514 2,503 2,512 4,400
2019/11/13 2,512 2,512 2,504 2,509 5,400
2019/11/12 2,514 2,516 2,512 2,512 6,900
2019/11/11 2,516 2,520 2,514 2,516 7,900
2019/11/08 2,521 2,524 2,516 2,518 4,200
2019/11/07 2,525 2,525 2,517 2,520 9,700
2019/11/06 2,525 2,529 2,523 2,525 3,900
2019/11/05 2,522 2,533 2,522 2,524 7,900
2019/11/01 2,530 2,530 2,520 2,522 9,500
2019/10/31 2,531 2,536 2,528 2,531 8,600
2019/10/30 2,516 2,546 2,500 2,535 46,200
2019/10/29 2,666 2,666 2,640 2,666 36,400
2019/10/28 2,655 2,669 2,655 2,666 20,300
2019/10/25 2,647 2,655 2,645 2,655 9,900
2019/10/24 2,645 2,652 2,645 2,650 8,900
2019/10/23 2,644 2,649 2,642 2,645 6,900
2019/10/21 2,635 2,645 2,635 2,644 8,700
2019/10/18 2,634 2,640 2,634 2,635 3,400
2019/10/17 2,632 2,639 2,631 2,631 4,100
2019/10/16 2,633 2,640 2,627 2,635 7,200
2019/10/15 2,630 2,638 2,630 2,633 6,100
2019/10/11 2,614 2,620 2,611 2,620 6,300
2019/10/10 2,610 2,618 2,610 2,614 5,600
2019/10/09 2,610 2,619 2,605 2,618 5,600
2019/10/08 2,598 2,604 2,597 2,602 4,500
2019/10/07 2,599 2,599 2,590 2,598 5,400
2019/10/04 2,598 2,600 2,592 2,599 3,400
2019/10/03 2,592 2,599 2,590 2,592 6,200
2019/10/02 2,585 2,600 2,585 2,593 6,000
2019/10/01 2,564 2,597 2,563 2,594 6,200
2019/09/30 2,553 2,589 2,553 2,585 7,300
2019/09/27 2,600 2,610 2,541 2,541 15,400
2019/09/26 2,594 2,600 2,581 2,600 11,200
2019/09/25 2,569 2,579 2,564 2,579 7,600
2019/09/24 2,555 2,569 2,555 2,569 4,100
2019/09/20 2,551 2,560 2,550 2,550 5,300
2019/09/19 2,539 2,549 2,539 2,548 3,300
2019/09/18 2,540 2,546 2,535 2,541 6,100
2019/09/17 2,540 2,544 2,538 2,543 3,500
2019/09/13 2,538 2,549 2,537 2,537 4,400
2019/09/12 2,543 2,543 2,538 2,540 2,200
2019/09/11 2,540 2,544 2,534 2,536 6,900
2019/09/10 2,540 2,540 2,533 2,537 3,600
2019/09/09 2,526 2,540 2,526 2,540 2,400
2019/09/06 2,522 2,525 2,517 2,525 3,400
2019/09/05 2,509 2,526 2,508 2,521 4,000
2019/09/04 2,502 2,516 2,502 2,509 5,600
2019/09/03 2,501 2,514 2,501 2,514 7,900
2019/09/02 2,502 2,510 2,501 2,503 13,000
2019/08/30 2,543 2,549 2,518 2,525 19,000
2019/08/29 2,555 2,563 2,552 2,554 4,100
2019/08/28 2,568 2,569 2,558 2,569 1,400
2019/08/27 2,560 2,568 2,556 2,568 2,300
2019/08/26 2,565 2,568 2,553 2,556 3,400
2019/08/23 2,555 2,565 2,555 2,565 1,900
2019/08/22 2,556 2,567 2,556 2,557 1,900
2019/08/21 2,562 2,572 2,556 2,559 3,500
2019/08/20 2,560 2,569 2,558 2,562 1,400
2019/08/19 2,564 2,564 2,557 2,560 3,000
2019/08/16 2,544 2,565 2,544 2,555 2,200
2019/08/15 2,539 2,558 2,539 2,543 3,900
2019/08/14 2,560 2,560 2,542 2,559 1,600
2019/08/13 2,563 2,563 2,545 2,552 2,900
2019/08/09 2,565 2,570 2,558 2,568 2,100
2019/08/08 2,546 2,560 2,546 2,548 3,000
2019/08/07 2,528 2,549 2,528 2,546 1,300
2019/08/06 2,504 2,527 2,504 2,527 7,900
2019/08/05 2,547 2,562 2,525 2,527 5,200
2019/08/02 2,552 2,558 2,540 2,553 4,000
2019/08/01 2,560 2,566 2,540 2,551 3,400
2019/07/31 2,564 2,564 2,550 2,555 2,500
2019/07/30 2,567 2,570 2,534 2,548 9,100
2019/07/29 2,556 2,567 2,556 2,560 3,000
2019/07/26 2,572 2,574 2,561 2,565 2,200
2019/07/25 2,568 2,572 2,557 2,572 3,300
2019/07/24 2,567 2,570 2,555 2,570 1,300
2019/07/23 2,562 2,572 2,554 2,569 3,000
2019/07/22 2,560 2,573 2,558 2,570 2,900
2019/07/19 2,559 2,576 2,550 2,560 2,900
2019/07/18 2,566 2,566 2,551 2,560 3,200
2019/07/17 2,562 2,575 2,558 2,564 3,000
2019/07/16 2,548 2,560 2,548 2,560 3,400
2019/07/12 2,550 2,550 2,545 2,548 2,700
2019/07/11 2,537 2,540 2,521 2,540 4,200
2019/07/10 2,529 2,531 2,521 2,526 2,100
2019/07/09 2,526 2,528 2,517 2,528 3,800
2019/07/08 2,533 2,534 2,520 2,522 5,200
2019/07/05 2,534 2,534 2,518 2,530 6,400
2019/07/04 2,523 2,533 2,522 2,527 3,900
2019/07/03 2,537 2,538 2,519 2,523 7,500
2019/07/02 2,531 2,539 2,531 2,538 2,100
2019/07/01 2,530 2,540 2,522 2,537 5,000
2019/06/28 2,546 2,546 2,530 2,530 3,700
2019/06/27 2,530 2,540 2,520 2,536 5,100
2019/06/26 2,552 2,553 2,542 2,547 1,100
2019/06/25 2,557 2,557 2,540 2,541 2,500
2019/06/24 2,542 2,553 2,542 2,550 1,200
2019/06/21 2,542 2,556 2,540 2,542 3,100
2019/06/20 2,559 2,560 2,535 2,549 4,100
2019/06/19 2,569 2,570 2,545 2,545 5,600
2019/06/18 2,569 2,569 2,553 2,560 1,900
2019/06/17 2,575 2,575 2,550 2,558 2,600
2019/06/14 2,570 2,578 2,565 2,565 1,600
2019/06/13 2,575 2,575 2,553 2,560 2,900
2019/06/12 2,573 2,573 2,565 2,565 1,300
2019/06/11 2,569 2,576 2,565 2,573 4,500
2019/06/10 2,578 2,579 2,560 2,570 2,800
2019/06/07 2,556 2,568 2,546 2,552 4,000
2019/06/06 2,535 2,553 2,535 2,549 1,100
2019/06/05 2,526 2,548 2,526 2,532 3,000
2019/06/04 2,522 2,541 2,521 2,526 3,700
2019/06/03 2,531 2,548 2,530 2,531 3,800
2019/05/31 2,556 2,557 2,540 2,540 3,200
2019/05/30 2,572 2,572 2,555 2,556 3,000
2019/05/29 2,569 2,573 2,556 2,573 2,800
2019/05/28 2,560 2,576 2,558 2,569 3,000
2019/05/27 2,556 2,570 2,552 2,554 2,500
2019/05/24 2,540 2,578 2,540 2,555 3,400
2019/05/23 2,557 2,575 2,557 2,574 3,800
2019/05/22 2,553 2,556 2,545 2,556 1,500
2019/05/21 2,547 2,555 2,544 2,555 2,400
2019/05/20 2,554 2,556 2,539 2,546 3,200
2019/05/17 2,530 2,546 2,530 2,533 2,100
2019/05/16 2,535 2,565 2,517 2,517 3,500
2019/05/15 2,524 2,535 2,515 2,522 3,600
2019/05/14 2,511 2,542 2,502 2,512 9,600
2019/05/13 2,596 2,596 2,560 2,565 4,900
2019/05/10 2,563 2,599 2,563 2,599 5,800
2019/05/09 2,619 2,619 2,560 2,562 9,000
2019/05/08 2,628 2,628 2,601 2,620 6,600
2019/05/07 2,647 2,647 2,625 2,640 4,300
2019/04/26 2,617 2,650 2,610 2,650 8,900
2019/04/25 2,646 2,646 2,618 2,625 16,400
2019/04/24 2,612 2,697 2,610 2,646 52,100
2019/04/23 2,803 2,817 2,803 2,817 36,200
2019/04/22 2,794 2,801 2,785 2,795 19,400
2019/04/19 2,780 2,788 2,780 2,787 11,700
2019/04/18 2,770 2,778 2,770 2,776 8,300
2019/04/17 2,765 2,775 2,760 2,774 9,600
2019/04/16 2,752 2,765 2,752 2,765 7,800
2019/04/15 2,751 2,757 2,750 2,752 8,000
2019/04/12 2,756 2,756 2,743 2,751 10,100
2019/04/11 2,757 2,758 2,746 2,756 7,300
2019/04/10 2,744 2,759 2,744 2,753 4,400
2019/04/09 2,756 2,756 2,737 2,744 11,900
2019/04/08 2,768 2,768 2,753 2,756 7,400
2019/04/05 2,768 2,768 2,742 2,753 5,500
2019/04/04 2,761 2,765 2,732 2,735 8,600
2019/04/03 2,750 2,769 2,747 2,750 12,300
2019/04/02 2,762 2,763 2,730 2,730 19,000
2019/04/01 2,700 2,920 2,690 2,779 74,800
2019/03/29 2,677 2,700 2,677 2,700 11,800
2019/03/28 2,670 2,675 2,650 2,675 10,000
2019/03/27 2,630 2,673 2,628 2,659 14,800
2019/03/26 2,622 2,670 2,622 2,659 15,000
2019/03/25 2,640 2,640 2,620 2,621 8,300
2019/03/22 2,616 2,639 2,615 2,639 4,500
2019/03/20 2,631 2,634 2,590 2,618 7,700
2019/03/19 2,636 2,640 2,622 2,630 6,700
2019/03/18 2,645 2,659 2,628 2,630 9,500
2019/03/15 2,650 2,654 2,640 2,641 6,200
2019/03/14 2,651 2,651 2,645 2,646 5,300
2019/03/13 2,650 2,650 2,641 2,646 2,100
2019/03/12 2,640 2,650 2,640 2,650 4,800
2019/03/11 2,622 2,645 2,620 2,628 5,400
2019/03/08 2,640 2,650 2,628 2,634 7,000
2019/03/07 2,651 2,653 2,631 2,650 5,800
2019/03/06 2,625 2,648 2,619 2,648 5,500
2019/03/05 2,620 2,620 2,605 2,618 4,100
2019/03/04 2,593 2,613 2,593 2,613 4,700
2019/03/01 2,586 2,594 2,582 2,592 5,000
2019/02/28 2,590 2,617 2,588 2,588 10,100
2019/02/27 2,581 2,598 2,580 2,597 8,000
2019/02/26 2,576 2,599 2,576 2,599 5,300
2019/02/25 2,598 2,598 2,568 2,571 4,800
2019/02/22 2,570 2,570 2,550 2,562 6,400
2019/02/21 2,558 2,566 2,554 2,557 3,700
2019/02/20 2,560 2,570 2,556 2,556 4,200
2019/02/19 2,560 2,565 2,553 2,553 3,400
2019/02/18 2,552 2,560 2,545 2,560 5,500
2019/02/15 2,536 2,542 2,524 2,539 3,200
2019/02/14 2,538 2,545 2,536 2,536 4,600
2019/02/13 2,530 2,544 2,529 2,531 4,200
2019/02/12 2,537 2,540 2,524 2,540 5,300
2019/02/08 2,520 2,535 2,520 2,535 1,400
2019/02/07 2,518 2,535 2,517 2,533 2,100
2019/02/06 2,529 2,530 2,517 2,517 3,900
2019/02/05 2,522 2,530 2,520 2,524 2,100
2019/02/04 2,528 2,530 2,517 2,530 5,100
2019/02/01 2,519 2,537 2,519 2,528 2,400
2019/01/31 2,528 2,535 2,521 2,528 3,400
2019/01/30 2,515 2,537 2,515 2,528 4,200
2019/01/29 2,526 2,530 2,516 2,520 3,200
2019/01/28 2,525 2,535 2,525 2,528 2,400
2019/01/25 2,521 2,528 2,516 2,520 2,000
2019/01/24 2,507 2,529 2,506 2,522 3,600
2019/01/23 2,504 2,529 2,500 2,507 4,900
2019/01/22 2,517 2,520 2,503 2,504 3,000
2019/01/21 2,524 2,524 2,510 2,510 3,400
2019/01/18 2,512 2,520 2,508 2,510 2,800
2019/01/17 2,506 2,535 2,506 2,511 4,100
2019/01/16 2,506 2,530 2,502 2,516 4,100
2019/01/15 2,510 2,515 2,498 2,501 2,200
2019/01/11 2,503 2,521 2,490 2,491 5,800
2019/01/10 2,506 2,515 2,500 2,500 3,700
2019/01/09 2,513 2,513 2,494 2,511 2,500
2019/01/08 2,475 2,513 2,475 2,513 5,800
2019/01/07 2,428 2,475 2,428 2,473 3,600
2019/01/04 2,375 2,430 2,354 2,419 6,700

このページの先頭へ