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
2021/12/30 996 1,015 991 1,010 9,500
2021/12/29 970 994 962 994 9,200
2021/12/28 970 973 951 959 25,900
2021/12/27 982 984 970 974 18,900
2021/12/24 989 992 987 989 10,000
2021/12/23 992 998 989 989 13,600
2021/12/22 995 1,000 993 993 7,100
2021/12/21 996 1,003 994 994 11,900
2021/12/20 1,001 1,004 988 996 19,200
2021/12/17 1,004 1,007 1,001 1,001 9,600
2021/12/16 1,014 1,014 1,005 1,008 6,100
2021/12/15 1,001 1,015 1,001 1,008 12,100
2021/12/14 1,015 1,020 1,001 1,005 11,800
2021/12/13 1,016 1,025 1,011 1,018 7,400
2021/12/10 1,014 1,022 1,007 1,016 7,600
2021/12/09 1,029 1,031 1,020 1,021 6,900
2021/12/08 1,034 1,034 1,021 1,021 8,600
2021/12/07 1,062 1,062 1,035 1,038 11,500
2021/12/06 1,024 1,041 1,023 1,041 7,500
2021/12/03 1,006 1,024 1,003 1,024 10,200
2021/12/02 1,003 1,013 1,000 1,006 9,900
2021/12/01 1,006 1,016 1,003 1,005 10,300
2021/11/30 1,027 1,046 1,005 1,006 14,800
2021/11/29 1,053 1,053 1,028 1,028 15,700
2021/11/26 1,080 1,080 1,053 1,073 9,000
2021/11/25 1,084 1,084 1,069 1,080 5,600
2021/11/24 1,062 1,075 1,056 1,075 7,800
2021/11/22 1,086 1,086 1,045 1,060 15,700
2021/11/19 1,094 1,100 1,086 1,086 5,500
2021/11/18 1,104 1,108 1,081 1,097 14,600
2021/11/17 1,123 1,124 1,101 1,115 11,500
2021/11/16 1,125 1,130 1,122 1,126 5,800
2021/11/15 1,130 1,136 1,125 1,125 7,300
2021/11/12 1,132 1,137 1,125 1,130 4,700
2021/11/11 1,143 1,143 1,131 1,132 5,500
2021/11/10 1,140 1,149 1,130 1,135 6,400
2021/11/09 1,144 1,144 1,132 1,140 4,400
2021/11/08 1,140 1,144 1,134 1,135 7,000
2021/11/05 1,135 1,157 1,125 1,145 12,200
2021/11/04 1,157 1,161 1,133 1,135 13,400
2021/11/02 1,169 1,169 1,150 1,162 7,800
2021/11/01 1,175 1,182 1,152 1,152 14,400
2021/10/29 1,198 1,198 1,179 1,186 5,000
2021/10/28 1,210 1,210 1,155 1,198 19,400
2021/10/27 1,221 1,222 1,210 1,212 23,000
2021/10/26 1,221 1,228 1,221 1,224 9,500
2021/10/25 1,227 1,227 1,220 1,223 7,400
2021/10/22 1,215 1,224 1,215 1,221 5,800
2021/10/21 1,227 1,227 1,218 1,218 8,300
2021/10/20 1,226 1,233 1,224 1,224 6,300
2021/10/19 1,235 1,235 1,220 1,230 7,900
2021/10/18 1,245 1,245 1,226 1,226 9,200
2021/10/15 1,215 1,220 1,203 1,220 7,400
2021/10/14 1,202 1,219 1,202 1,205 4,100
2021/10/13 1,215 1,217 1,200 1,202 10,800
2021/10/12 1,248 1,248 1,213 1,215 6,300
2021/10/11 1,220 1,263 1,201 1,221 24,800
2021/10/08 1,195 1,207 1,191 1,191 5,800
2021/10/07 1,191 1,201 1,191 1,191 9,500
2021/10/06 1,269 1,269 1,190 1,191 26,100
2021/10/05 1,270 1,270 1,234 1,248 15,200
2021/10/04 1,273 1,300 1,251 1,265 27,900
2021/10/01 1,294 1,294 1,220 1,243 35,500
2021/09/30 1,225 1,270 1,210 1,270 43,300
2021/09/29 1,182 1,230 1,182 1,207 24,400
2021/09/28 1,224 1,224 1,174 1,182 24,900
2021/09/27 1,117 1,227 1,117 1,224 80,100
2021/09/24 1,113 1,119 1,108 1,110 8,900
2021/09/22 1,107 1,123 1,107 1,110 8,200
2021/09/21 1,111 1,129 1,106 1,108 14,400
2021/09/17 1,108 1,116 1,106 1,113 3,500
2021/09/16 1,123 1,124 1,104 1,108 13,900
2021/09/15 1,113 1,122 1,106 1,113 9,100
2021/09/14 1,125 1,125 1,107 1,113 19,300
2021/09/13 1,125 1,125 1,115 1,115 7,600
2021/09/10 1,121 1,125 1,116 1,121 9,600
2021/09/09 1,130 1,130 1,116 1,125 8,900
2021/09/08 1,138 1,138 1,120 1,130 7,900
2021/09/07 1,126 1,131 1,112 1,130 13,200
2021/09/06 1,119 1,120 1,110 1,114 10,000
2021/09/03 1,113 1,127 1,106 1,118 15,500
2021/09/02 1,123 1,136 1,111 1,119 5,900
2021/09/01 1,149 1,175 1,115 1,132 8,400
2021/08/31 1,119 1,135 1,117 1,119 8,400
2021/08/30 1,118 1,132 1,100 1,120 8,900
2021/08/27 1,113 1,120 1,110 1,117 2,600
2021/08/26 1,117 1,126 1,113 1,114 2,400
2021/08/25 1,117 1,118 1,104 1,112 4,400
2021/08/24 1,089 1,115 1,080 1,109 5,500
2021/08/23 1,107 1,111 1,075 1,075 8,500
2021/08/20 1,112 1,130 1,105 1,107 4,800
2021/08/19 1,152 1,167 1,118 1,118 11,100
2021/08/18 1,177 1,177 1,147 1,148 3,700
2021/08/17 1,190 1,190 1,130 1,147 9,000
2021/08/16 1,191 1,191 1,170 1,190 8,800
2021/08/13 1,196 1,196 1,182 1,193 2,300
2021/08/12 1,182 1,208 1,181 1,191 8,600
2021/08/11 1,205 1,209 1,186 1,186 6,800
2021/08/10 1,180 1,198 1,180 1,188 2,700
2021/08/06 1,182 1,234 1,175 1,180 6,300
2021/08/05 1,200 1,209 1,184 1,184 5,400
2021/08/04 1,210 1,214 1,200 1,209 3,500
2021/08/03 1,230 1,230 1,205 1,205 3,200
2021/08/02 1,225 1,226 1,200 1,200 12,600
2021/07/30 1,240 1,240 1,228 1,229 1,900
2021/07/29 1,241 1,241 1,226 1,240 2,600
2021/07/28 1,253 1,265 1,241 1,241 1,700
2021/07/27 1,249 1,266 1,243 1,265 4,700
2021/07/26 1,248 1,248 1,240 1,241 3,800
2021/07/21 1,237 1,245 1,225 1,230 6,100
2021/07/20 1,241 1,241 1,223 1,237 4,000
2021/07/19 1,246 1,250 1,231 1,235 6,200
2021/07/16 1,261 1,269 1,250 1,253 4,000
2021/07/15 1,272 1,276 1,258 1,261 3,800
2021/07/14 1,286 1,290 1,277 1,278 6,900
2021/07/13 1,324 1,324 1,291 1,300 8,900
2021/07/12 1,300 1,333 1,292 1,308 20,300
2021/07/09 1,237 1,270 1,235 1,270 5,700
2021/07/08 1,250 1,275 1,236 1,257 9,700
2021/07/07 1,300 1,300 1,246 1,250 10,400
2021/07/06 1,253 1,298 1,253 1,298 8,200
2021/07/05 1,268 1,269 1,246 1,267 8,300
2021/07/02 1,206 1,249 1,206 1,244 12,600
2021/07/01 1,233 1,235 1,212 1,220 6,900
2021/06/30 1,250 1,256 1,240 1,240 4,800
2021/06/29 1,261 1,266 1,248 1,251 7,100
2021/06/28 1,277 1,287 1,252 1,253 8,800
2021/06/25 1,300 1,300 1,253 1,269 9,200
2021/06/24 1,287 1,303 1,272 1,282 12,000
2021/06/23 1,315 1,322 1,283 1,301 9,700
2021/06/22 1,353 1,353 1,313 1,315 12,000
2021/06/21 1,242 1,331 1,204 1,306 30,200
2021/06/18 1,339 1,339 1,260 1,261 16,600
2021/06/17 1,321 1,333 1,311 1,323 11,300
2021/06/16 1,386 1,386 1,320 1,333 18,900
2021/06/15 1,376 1,390 1,350 1,384 22,000
2021/06/14 1,350 1,405 1,251 1,405 64,800
2021/06/11 1,364 1,411 1,364 1,410 63,300
2021/06/10 1,260 1,450 1,260 1,326 72,800
2021/06/09 1,180 1,249 1,180 1,240 44,700
2021/06/08 1,177 1,188 1,163 1,182 17,900
2021/06/07 1,170 1,179 1,161 1,177 13,000
2021/06/04 1,155 1,165 1,146 1,155 14,600
2021/06/03 1,150 1,155 1,125 1,155 34,700
2021/06/02 1,071 1,121 1,071 1,120 23,100
2021/06/01 1,077 1,085 1,066 1,072 9,300
2021/05/31 1,036 1,078 1,036 1,057 10,200
2021/05/28 1,035 1,046 1,034 1,036 9,400
2021/05/27 1,038 1,043 1,028 1,035 7,000
2021/05/26 1,032 1,050 1,032 1,038 4,600
2021/05/25 1,050 1,050 1,032 1,032 6,900
2021/05/24 1,044 1,044 1,031 1,044 6,300
2021/05/21 1,054 1,054 1,030 1,037 5,000
2021/05/20 1,035 1,042 1,031 1,041 3,400
2021/05/19 1,023 1,046 1,023 1,045 4,600
2021/05/18 1,021 1,038 1,020 1,035 5,700
2021/05/17 1,050 1,050 1,020 1,020 9,100
2021/05/14 1,040 1,040 1,019 1,021 3,900
2021/05/13 1,014 1,028 1,006 1,013 6,600
2021/05/12 1,032 1,039 1,010 1,024 10,300
2021/05/11 1,055 1,055 1,032 1,036 11,700
2021/05/10 1,061 1,069 1,057 1,062 5,400
2021/05/07 1,069 1,069 1,057 1,066 7,200
2021/05/06 1,070 1,077 1,066 1,069 5,100
2021/04/30 1,065 1,075 1,058 1,064 8,700
2021/04/28 1,071 1,105 1,059 1,061 23,300
2021/04/27 1,123 1,124 1,090 1,101 21,100
2021/04/26 1,120 1,128 1,099 1,123 17,500
2021/04/23 1,088 1,106 1,083 1,091 7,400
2021/04/22 1,060 1,094 1,060 1,088 7,700
2021/04/21 1,080 1,081 1,056 1,060 15,300
2021/04/20 1,101 1,119 1,094 1,099 17,500
2021/04/19 1,135 1,139 1,110 1,119 9,300
2021/04/16 1,136 1,136 1,119 1,126 8,200
2021/04/15 1,140 1,158 1,121 1,136 12,300
2021/04/14 1,150 1,158 1,136 1,142 13,700
2021/04/13 1,146 1,168 1,146 1,159 11,400
2021/04/12 1,150 1,156 1,145 1,146 11,700
2021/04/09 1,125 1,145 1,125 1,145 9,600
2021/04/08 1,150 1,150 1,110 1,126 19,600
2021/04/07 1,150 1,158 1,141 1,150 16,100
2021/04/06 1,139 1,157 1,139 1,147 16,100
2021/04/05 1,117 1,142 1,101 1,138 17,500
2021/04/02 1,092 1,110 1,092 1,096 9,800
2021/04/01 1,119 1,129 1,070 1,090 25,000
2021/03/31 1,134 1,134 1,111 1,127 16,700
2021/03/30 1,080 1,137 1,080 1,134 35,300
2021/03/29 1,075 1,094 1,070 1,082 23,700
2021/03/26 1,063 1,075 1,063 1,069 8,700
2021/03/25 1,071 1,079 1,056 1,064 9,400
2021/03/24 1,079 1,085 1,065 1,071 12,800
2021/03/23 1,079 1,085 1,071 1,079 8,900
2021/03/22 1,070 1,085 1,070 1,072 15,100
2021/03/19 1,080 1,089 1,051 1,056 31,800
2021/03/18 1,066 1,099 1,066 1,073 28,700
2021/03/17 1,049 1,065 1,038 1,059 18,100
2021/03/16 1,040 1,045 1,029 1,044 25,200
2021/03/15 1,006 1,041 1,006 1,010 30,600
2021/03/12 1,019 1,019 1,003 1,006 13,600
2021/03/11 1,034 1,034 1,009 1,010 13,600
2021/03/10 1,023 1,030 1,013 1,018 14,200
2021/03/09 1,025 1,034 1,012 1,023 15,000
2021/03/08 1,001 1,049 1,001 1,025 20,900
2021/03/05 1,020 1,030 998 1,005 30,700
2021/03/04 1,035 1,039 1,001 1,022 28,000
2021/03/03 1,052 1,062 1,034 1,040 18,900
2021/03/02 1,072 1,076 1,050 1,051 17,400
2021/03/01 1,075 1,080 1,060 1,075 19,000
2021/02/26 1,080 1,080 1,050 1,075 20,000
2021/02/25 1,085 1,096 1,061 1,080 20,800
2021/02/24 1,090 1,090 1,067 1,067 23,200
2021/02/22 1,054 1,095 1,054 1,082 23,400
2021/02/19 1,051 1,068 1,026 1,054 22,300
2021/02/18 1,100 1,102 1,050 1,051 40,300
2021/02/17 1,081 1,120 1,034 1,100 70,400
2021/02/16 1,175 1,185 1,100 1,101 73,300
2021/02/15 1,200 1,200 1,138 1,180 62,800
2021/02/12 1,100 1,197 1,099 1,193 78,400
2021/02/10 1,090 1,100 1,080 1,098 30,600
2021/02/09 1,067 1,096 1,067 1,088 51,800
2021/02/08 1,011 1,079 1,011 1,055 58,900
2021/02/05 983 1,000 979 996 27,900
2021/02/04 935 980 935 974 23,500
2021/02/03 930 949 929 939 17,000
2021/02/02 931 935 919 930 9,800
2021/02/01 935 938 909 918 6,600
2021/01/29 935 938 901 912 18,900
2021/01/28 935 940 920 930 19,400
2021/01/27 900 938 900 935 27,900
2021/01/26 888 896 880 891 20,100
2021/01/25 869 881 856 880 16,400
2021/01/22 843 861 835 846 31,300
2021/01/21 832 844 832 836 11,000
2021/01/20 839 839 823 835 8,000
2021/01/19 826 838 823 827 17,900
2021/01/18 809 817 802 817 9,100
2021/01/15 804 807 802 802 10,300
2021/01/14 807 817 800 804 18,700
2021/01/13 833 844 809 811 20,200
2021/01/12 824 841 815 833 21,700
2021/01/08 820 825 791 824 27,500
2021/01/07 840 840 814 814 18,600
2021/01/06 790 842 790 842 20,100
2021/01/05 821 821 781 814 53,900
2021/01/04 861 969 776 851 280,700

このページの先頭へ