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 |
---|---|---|---|---|---|
2020/12/30 | 741 | 870 | 737 | 846 | 314,900 |
2020/12/29 | 626 | 726 | 626 | 726 | 122,700 |
2020/12/28 | 611 | 629 | 611 | 626 | 65,500 |
2020/12/25 | 656 | 659 | 630 | 640 | 56,500 |
2020/12/24 | 685 | 685 | 665 | 666 | 35,400 |
2020/12/23 | 700 | 700 | 686 | 686 | 21,100 |
2020/12/22 | 740 | 744 | 700 | 702 | 35,500 |
2020/12/21 | 780 | 786 | 740 | 750 | 37,400 |
2020/12/18 | 800 | 802 | 786 | 786 | 26,600 |
2020/12/17 | 821 | 822 | 800 | 802 | 23,700 |
2020/12/16 | 845 | 845 | 829 | 829 | 20,500 |
2020/12/15 | 852 | 853 | 845 | 845 | 16,300 |
2020/12/14 | 850 | 853 | 850 | 853 | 16,700 |
2020/12/11 | 852 | 853 | 850 | 853 | 17,200 |
2020/12/10 | 864 | 872 | 854 | 854 | 19,700 |
2020/12/09 | 875 | 878 | 870 | 872 | 17,500 |
2020/12/08 | 883 | 887 | 878 | 878 | 13,700 |
2020/12/07 | 884 | 888 | 880 | 888 | 13,100 |
2020/12/04 | 881 | 887 | 880 | 884 | 9,100 |
2020/12/03 | 885 | 889 | 880 | 880 | 15,500 |
2020/12/02 | 885 | 892 | 881 | 887 | 13,900 |
2020/12/01 | 900 | 904 | 885 | 885 | 24,400 |
2020/11/30 | 915 | 919 | 900 | 900 | 18,600 |
2020/11/27 | 916 | 919 | 915 | 915 | 7,300 |
2020/11/26 | 918 | 924 | 917 | 917 | 8,100 |
2020/11/25 | 927 | 931 | 920 | 921 | 7,600 |
2020/11/24 | 921 | 931 | 921 | 927 | 12,300 |
2020/11/20 | 925 | 930 | 921 | 921 | 6,300 |
2020/11/19 | 937 | 945 | 923 | 923 | 12,800 |
2020/11/18 | 934 | 950 | 933 | 940 | 14,800 |
2020/11/17 | 925 | 929 | 918 | 929 | 15,500 |
2020/11/16 | 943 | 943 | 914 | 922 | 26,100 |
2020/11/13 | 951 | 957 | 946 | 946 | 13,800 |
2020/11/12 | 961 | 962 | 958 | 958 | 13,900 |
2020/11/11 | 971 | 973 | 965 | 965 | 17,300 |
2020/11/10 | 971 | 981 | 970 | 973 | 15,000 |
2020/11/09 | 975 | 975 | 968 | 968 | 14,300 |
2020/11/06 | 980 | 984 | 975 | 976 | 9,300 |
2020/11/05 | 981 | 984 | 976 | 980 | 6,400 |
2020/11/04 | 980 | 990 | 979 | 981 | 9,500 |
2020/11/02 | 985 | 987 | 980 | 980 | 10,400 |
2020/10/30 | 1,004 | 1,004 | 985 | 985 | 7,700 |
2020/10/29 | 990 | 1,000 | 982 | 999 | 12,500 |
2020/10/28 | 1,009 | 1,014 | 1,002 | 1,002 | 14,700 |
2020/10/27 | 1,010 | 1,015 | 1,006 | 1,015 | 8,800 |
2020/10/26 | 1,008 | 1,012 | 1,005 | 1,011 | 10,100 |
2020/10/23 | 1,003 | 1,009 | 1,003 | 1,008 | 6,000 |
2020/10/22 | 1,005 | 1,012 | 1,004 | 1,007 | 6,600 |
2020/10/21 | 1,012 | 1,013 | 1,009 | 1,012 | 4,700 |
2020/10/20 | 1,009 | 1,013 | 1,004 | 1,009 | 5,700 |
2020/10/19 | 1,006 | 1,011 | 1,006 | 1,007 | 3,900 |
2020/10/16 | 1,001 | 1,008 | 1,000 | 1,006 | 7,300 |
2020/10/15 | 1,003 | 1,010 | 1,001 | 1,001 | 5,000 |
2020/10/14 | 1,001 | 1,011 | 1,001 | 1,009 | 8,200 |
2020/10/13 | 1,015 | 1,015 | 1,001 | 1,004 | 12,400 |
2020/10/12 | 1,030 | 1,030 | 1,014 | 1,015 | 10,100 |
2020/10/09 | 1,015 | 1,022 | 1,007 | 1,016 | 10,000 |
2020/10/08 | 1,026 | 1,030 | 1,017 | 1,019 | 12,800 |
2020/10/07 | 1,028 | 1,030 | 1,025 | 1,027 | 5,600 |
2020/10/06 | 1,034 | 1,041 | 1,024 | 1,027 | 15,400 |
2020/10/05 | 1,038 | 1,044 | 1,032 | 1,038 | 8,700 |
2020/10/02 | 1,030 | 1,038 | 1,030 | 1,032 | 8,100 |
2020/09/30 | 1,042 | 1,044 | 1,031 | 1,031 | 9,000 |
2020/09/29 | 1,038 | 1,049 | 1,038 | 1,044 | 8,200 |
2020/09/28 | 1,050 | 1,050 | 1,034 | 1,038 | 8,400 |
2020/09/25 | 1,042 | 1,045 | 1,039 | 1,041 | 5,400 |
2020/09/24 | 1,056 | 1,056 | 1,040 | 1,042 | 9,600 |
2020/09/23 | 1,055 | 1,055 | 1,043 | 1,045 | 8,100 |
2020/09/18 | 1,055 | 1,055 | 1,044 | 1,047 | 6,300 |
2020/09/17 | 1,039 | 1,052 | 1,039 | 1,050 | 8,100 |
2020/09/16 | 1,050 | 1,051 | 1,038 | 1,038 | 5,500 |
2020/09/15 | 1,047 | 1,047 | 1,038 | 1,046 | 6,100 |
2020/09/14 | 1,047 | 1,047 | 1,037 | 1,038 | 5,300 |
2020/09/11 | 1,045 | 1,045 | 1,031 | 1,036 | 5,300 |
2020/09/10 | 1,041 | 1,044 | 1,030 | 1,033 | 5,900 |
2020/09/09 | 1,048 | 1,048 | 1,030 | 1,041 | 5,800 |
2020/09/08 | 1,033 | 1,047 | 1,032 | 1,045 | 6,600 |
2020/09/07 | 1,032 | 1,042 | 1,032 | 1,040 | 4,100 |
2020/09/04 | 1,041 | 1,041 | 1,026 | 1,032 | 6,700 |
2020/09/03 | 1,055 | 1,055 | 1,042 | 1,042 | 4,800 |
2020/09/02 | 1,050 | 1,059 | 1,043 | 1,051 | 7,300 |
2020/09/01 | 1,038 | 1,070 | 1,038 | 1,054 | 5,200 |
2020/08/31 | 1,006 | 1,038 | 1,006 | 1,038 | 10,900 |
2020/08/28 | 1,011 | 1,029 | 1,005 | 1,005 | 10,600 |
2020/08/27 | 1,005 | 1,022 | 1,003 | 1,020 | 12,200 |
2020/08/26 | 1,000 | 1,005 | 1,000 | 1,001 | 5,800 |
2020/08/25 | 999 | 1,004 | 998 | 1,000 | 5,200 |
2020/08/24 | 1,002 | 1,005 | 999 | 999 | 4,100 |
2020/08/21 | 1,011 | 1,014 | 999 | 1,002 | 6,100 |
2020/08/20 | 1,011 | 1,014 | 1,008 | 1,012 | 6,900 |
2020/08/19 | 1,008 | 1,014 | 1,008 | 1,012 | 4,000 |
2020/08/18 | 1,001 | 1,004 | 998 | 1,001 | 6,400 |
2020/08/17 | 1,004 | 1,004 | 996 | 1,001 | 5,200 |
2020/08/14 | 1,010 | 1,010 | 990 | 1,002 | 10,800 |
2020/08/13 | 979 | 1,000 | 977 | 998 | 15,900 |
2020/08/12 | 978 | 998 | 976 | 992 | 9,500 |
2020/08/11 | 965 | 980 | 965 | 975 | 6,400 |
2020/08/07 | 960 | 970 | 960 | 964 | 3,900 |
2020/08/06 | 962 | 976 | 961 | 961 | 6,100 |
2020/08/05 | 960 | 962 | 950 | 962 | 7,100 |
2020/08/04 | 960 | 968 | 951 | 963 | 11,000 |
2020/08/03 | 956 | 977 | 956 | 963 | 7,300 |
2020/07/31 | 986 | 986 | 956 | 956 | 14,000 |
2020/07/30 | 1,000 | 1,004 | 986 | 986 | 10,600 |
2020/07/29 | 1,010 | 1,014 | 1,000 | 1,004 | 8,000 |
2020/07/28 | 1,007 | 1,010 | 1,001 | 1,001 | 6,300 |
2020/07/27 | 1,014 | 1,020 | 1,002 | 1,018 | 12,000 |
2020/07/22 | 982 | 1,015 | 982 | 1,014 | 15,800 |
2020/07/21 | 980 | 996 | 972 | 977 | 27,600 |
2020/07/20 | 999 | 999 | 981 | 986 | 27,200 |
2020/07/17 | 1,045 | 1,046 | 1,000 | 1,010 | 45,600 |
2020/07/16 | 1,121 | 1,125 | 1,090 | 1,090 | 31,900 |
2020/07/15 | 1,161 | 1,172 | 1,151 | 1,151 | 15,100 |
2020/07/14 | 1,200 | 1,204 | 1,142 | 1,190 | 21,100 |
2020/07/13 | 1,229 | 1,229 | 1,205 | 1,207 | 6,700 |
2020/07/10 | 1,239 | 1,243 | 1,228 | 1,228 | 5,100 |
2020/07/09 | 1,250 | 1,255 | 1,245 | 1,251 | 3,400 |
2020/07/08 | 1,256 | 1,256 | 1,250 | 1,251 | 6,200 |
2020/07/07 | 1,270 | 1,270 | 1,252 | 1,256 | 3,700 |
2020/07/06 | 1,264 | 1,314 | 1,257 | 1,281 | 6,900 |
2020/07/03 | 1,300 | 1,300 | 1,270 | 1,274 | 6,300 |
2020/07/02 | 1,299 | 1,305 | 1,293 | 1,293 | 3,200 |
2020/07/01 | 1,301 | 1,324 | 1,285 | 1,299 | 3,600 |
2020/06/30 | 1,296 | 1,311 | 1,287 | 1,311 | 5,400 |
2020/06/29 | 1,300 | 1,300 | 1,280 | 1,285 | 7,500 |
2020/06/26 | 1,327 | 1,329 | 1,321 | 1,321 | 2,300 |
2020/06/25 | 1,341 | 1,341 | 1,330 | 1,332 | 6,400 |
2020/06/24 | 1,350 | 1,356 | 1,342 | 1,348 | 2,400 |
2020/06/23 | 1,345 | 1,346 | 1,339 | 1,344 | 2,200 |
2020/06/22 | 1,339 | 1,346 | 1,339 | 1,340 | 2,500 |
2020/06/19 | 1,340 | 1,351 | 1,333 | 1,349 | 2,400 |
2020/06/18 | 1,336 | 1,353 | 1,333 | 1,342 | 3,300 |
2020/06/17 | 1,344 | 1,345 | 1,332 | 1,342 | 5,100 |
2020/06/16 | 1,330 | 1,351 | 1,330 | 1,339 | 7,500 |
2020/06/15 | 1,372 | 1,372 | 1,333 | 1,336 | 3,800 |
2020/06/12 | 1,350 | 1,352 | 1,320 | 1,326 | 12,500 |
2020/06/11 | 1,394 | 1,402 | 1,370 | 1,371 | 8,600 |
2020/06/10 | 1,409 | 1,409 | 1,396 | 1,396 | 4,400 |
2020/06/09 | 1,411 | 1,415 | 1,402 | 1,405 | 3,900 |
2020/06/08 | 1,447 | 1,447 | 1,404 | 1,411 | 8,000 |
2020/06/05 | 1,400 | 1,420 | 1,390 | 1,417 | 10,700 |
2020/06/04 | 1,406 | 1,406 | 1,384 | 1,400 | 6,500 |
2020/06/03 | 1,416 | 1,420 | 1,400 | 1,406 | 6,400 |
2020/06/02 | 1,400 | 1,422 | 1,400 | 1,416 | 6,900 |
2020/06/01 | 1,414 | 1,414 | 1,375 | 1,398 | 6,900 |
2020/05/29 | 1,399 | 1,399 | 1,370 | 1,372 | 6,900 |
2020/05/28 | 1,424 | 1,435 | 1,376 | 1,406 | 14,900 |
2020/05/27 | 1,400 | 1,424 | 1,397 | 1,424 | 12,800 |
2020/05/26 | 1,357 | 1,396 | 1,357 | 1,390 | 16,400 |
2020/05/25 | 1,359 | 1,359 | 1,323 | 1,355 | 9,500 |
2020/05/22 | 1,349 | 1,357 | 1,337 | 1,337 | 7,300 |
2020/05/21 | 1,320 | 1,350 | 1,320 | 1,349 | 7,900 |
2020/05/20 | 1,311 | 1,325 | 1,311 | 1,315 | 4,600 |
2020/05/19 | 1,351 | 1,362 | 1,315 | 1,320 | 7,700 |
2020/05/18 | 1,350 | 1,357 | 1,311 | 1,328 | 9,000 |
2020/05/15 | 1,356 | 1,371 | 1,350 | 1,350 | 4,400 |
2020/05/14 | 1,380 | 1,389 | 1,360 | 1,360 | 4,800 |
2020/05/13 | 1,366 | 1,398 | 1,357 | 1,357 | 8,700 |
2020/05/12 | 1,350 | 1,398 | 1,350 | 1,394 | 9,400 |
2020/05/11 | 1,360 | 1,366 | 1,329 | 1,362 | 10,600 |
2020/05/08 | 1,261 | 1,321 | 1,261 | 1,300 | 11,000 |
2020/05/07 | 1,298 | 1,298 | 1,256 | 1,266 | 7,700 |
2020/05/01 | 1,285 | 1,297 | 1,272 | 1,274 | 9,300 |
2020/04/30 | 1,310 | 1,330 | 1,297 | 1,301 | 14,100 |
2020/04/28 | 1,301 | 1,334 | 1,300 | 1,306 | 14,500 |
2020/04/27 | 1,373 | 1,399 | 1,361 | 1,361 | 23,100 |
2020/04/24 | 1,397 | 1,399 | 1,378 | 1,398 | 10,100 |
2020/04/23 | 1,370 | 1,420 | 1,370 | 1,397 | 8,800 |
2020/04/22 | 1,400 | 1,400 | 1,367 | 1,381 | 11,200 |
2020/04/21 | 1,418 | 1,420 | 1,389 | 1,407 | 8,000 |
2020/04/20 | 1,399 | 1,428 | 1,385 | 1,405 | 10,700 |
2020/04/17 | 1,374 | 1,405 | 1,374 | 1,378 | 9,000 |
2020/04/16 | 1,382 | 1,383 | 1,365 | 1,374 | 6,900 |
2020/04/15 | 1,389 | 1,389 | 1,369 | 1,382 | 4,200 |
2020/04/14 | 1,364 | 1,389 | 1,351 | 1,389 | 5,800 |
2020/04/13 | 1,400 | 1,400 | 1,350 | 1,374 | 8,100 |
2020/04/10 | 1,381 | 1,388 | 1,335 | 1,383 | 8,500 |
2020/04/09 | 1,370 | 1,399 | 1,338 | 1,398 | 9,500 |
2020/04/08 | 1,318 | 1,385 | 1,288 | 1,359 | 13,300 |
2020/04/07 | 1,289 | 1,365 | 1,259 | 1,313 | 15,400 |
2020/04/06 | 1,208 | 1,290 | 1,184 | 1,259 | 20,800 |
2020/04/03 | 1,250 | 1,253 | 1,201 | 1,226 | 13,600 |
2020/04/02 | 1,331 | 1,345 | 1,257 | 1,264 | 13,900 |
2020/04/01 | 1,421 | 1,421 | 1,351 | 1,351 | 17,900 |
2020/03/31 | 1,450 | 1,474 | 1,441 | 1,443 | 13,300 |
2020/03/30 | 1,469 | 1,488 | 1,421 | 1,438 | 16,100 |
2020/03/27 | 1,540 | 1,570 | 1,475 | 1,499 | 18,600 |
2020/03/26 | 1,540 | 1,546 | 1,480 | 1,480 | 20,800 |
2020/03/25 | 1,368 | 1,520 | 1,368 | 1,520 | 40,500 |
2020/03/24 | 1,250 | 1,380 | 1,249 | 1,360 | 29,600 |
2020/03/23 | 1,187 | 1,243 | 1,155 | 1,225 | 34,800 |
2020/03/19 | 1,143 | 1,190 | 1,107 | 1,144 | 57,500 |
2020/03/18 | 1,086 | 1,140 | 1,083 | 1,118 | 135,900 |
2020/03/17 | 1,146 | 1,146 | 1,146 | 1,146 | 23,600 |
2020/03/16 | 1,546 | 1,546 | 1,546 | 1,546 | 54,200 |
2020/03/13 | 2,000 | 2,055 | 1,944 | 1,946 | 37,900 |
2020/03/12 | 2,170 | 2,220 | 2,108 | 2,122 | 13,500 |
2020/03/11 | 2,288 | 2,370 | 2,235 | 2,235 | 8,400 |
2020/03/10 | 2,200 | 2,240 | 2,050 | 2,240 | 22,800 |
2020/03/09 | 2,300 | 2,301 | 2,202 | 2,206 | 16,200 |
2020/03/06 | 2,413 | 2,413 | 2,296 | 2,314 | 12,800 |
2020/03/05 | 2,413 | 2,440 | 2,413 | 2,417 | 3,900 |
2020/03/04 | 2,407 | 2,426 | 2,400 | 2,413 | 5,300 |
2020/03/03 | 2,469 | 2,483 | 2,406 | 2,457 | 8,100 |
2020/03/02 | 2,211 | 2,450 | 2,210 | 2,422 | 20,200 |
2020/02/28 | 2,259 | 2,398 | 2,230 | 2,255 | 33,800 |
2020/02/27 | 2,500 | 2,506 | 2,459 | 2,459 | 20,100 |
2020/02/26 | 2,502 | 2,505 | 2,500 | 2,502 | 14,800 |
2020/02/25 | 2,511 | 2,529 | 2,505 | 2,505 | 13,200 |
2020/02/21 | 2,550 | 2,550 | 2,536 | 2,546 | 2,900 |
2020/02/20 | 2,550 | 2,555 | 2,540 | 2,540 | 2,200 |
2020/02/19 | 2,535 | 2,550 | 2,535 | 2,550 | 2,400 |
2020/02/18 | 2,530 | 2,539 | 2,528 | 2,528 | 5,400 |
2020/02/17 | 2,542 | 2,549 | 2,536 | 2,536 | 6,400 |
2020/02/14 | 2,548 | 2,557 | 2,544 | 2,545 | 3,100 |
2020/02/13 | 2,561 | 2,562 | 2,546 | 2,548 | 4,200 |
2020/02/12 | 2,564 | 2,575 | 2,546 | 2,562 | 7,300 |
2020/02/10 | 2,557 | 2,580 | 2,557 | 2,575 | 3,300 |
2020/02/07 | 2,569 | 2,570 | 2,557 | 2,557 | 1,800 |
2020/02/06 | 2,560 | 2,570 | 2,556 | 2,569 | 4,100 |
2020/02/05 | 2,548 | 2,549 | 2,543 | 2,546 | 2,800 |
2020/02/04 | 2,532 | 2,544 | 2,532 | 2,539 | 4,000 |
2020/02/03 | 2,520 | 2,530 | 2,520 | 2,530 | 2,500 |
2020/01/31 | 2,525 | 2,532 | 2,524 | 2,528 | 3,900 |
2020/01/30 | 2,541 | 2,548 | 2,520 | 2,521 | 8,500 |
2020/01/29 | 2,550 | 2,559 | 2,540 | 2,540 | 3,900 |
2020/01/28 | 2,531 | 2,556 | 2,531 | 2,555 | 2,900 |
2020/01/27 | 2,560 | 2,563 | 2,536 | 2,536 | 9,900 |
2020/01/24 | 2,566 | 2,566 | 2,558 | 2,561 | 5,900 |
2020/01/23 | 2,566 | 2,569 | 2,563 | 2,568 | 3,300 |
2020/01/22 | 2,563 | 2,566 | 2,562 | 2,566 | 4,800 |
2020/01/21 | 2,560 | 2,566 | 2,560 | 2,564 | 2,600 |
2020/01/20 | 2,560 | 2,569 | 2,560 | 2,560 | 5,700 |
2020/01/17 | 2,568 | 2,572 | 2,560 | 2,568 | 4,700 |
2020/01/16 | 2,574 | 2,574 | 2,565 | 2,570 | 2,200 |
2020/01/15 | 2,575 | 2,575 | 2,561 | 2,561 | 3,700 |
2020/01/14 | 2,573 | 2,573 | 2,560 | 2,570 | 6,900 |
2020/01/10 | 2,567 | 2,567 | 2,550 | 2,550 | 5,400 |
2020/01/09 | 2,543 | 2,567 | 2,543 | 2,561 | 6,800 |
2020/01/08 | 2,550 | 2,550 | 2,541 | 2,542 | 5,600 |
2020/01/07 | 2,545 | 2,549 | 2,540 | 2,549 | 4,700 |
2020/01/06 | 2,536 | 2,551 | 2,527 | 2,527 | 9,700 |