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 |