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
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

このページの先頭へ