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
2023/12/29 990 997 989 996 6,700
2023/12/28 970 993 970 988 9,700
2023/12/27 983 984 970 974 37,000
2023/12/26 997 998 983 987 24,600
2023/12/25 1,000 1,000 996 997 9,900
2023/12/22 1,002 1,005 1,000 1,002 8,300
2023/12/21 1,000 1,005 998 1,002 10,300
2023/12/20 995 1,002 995 998 6,200
2023/12/19 999 1,004 995 995 11,500
2023/12/18 1,002 1,029 995 999 17,100
2023/12/15 995 1,004 982 1,002 30,700
2023/12/14 1,050 1,085 980 998 130,800
2023/12/13 1,013 1,035 1,013 1,029 22,000
2023/12/12 1,015 1,020 1,013 1,016 8,100
2023/12/11 1,013 1,019 1,010 1,014 9,700
2023/12/08 1,011 1,018 1,011 1,012 5,300
2023/12/07 1,012 1,016 1,011 1,011 8,200
2023/12/06 1,015 1,019 1,012 1,013 6,600
2023/12/05 1,020 1,021 1,011 1,015 5,200
2023/12/04 1,019 1,023 1,018 1,022 2,700
2023/12/01 1,025 1,027 1,018 1,018 4,700
2023/11/30 1,021 1,026 1,020 1,024 2,100
2023/11/29 1,030 1,030 1,022 1,028 2,800
2023/11/28 1,030 1,030 1,021 1,030 3,400
2023/11/27 1,034 1,034 1,025 1,030 4,700
2023/11/24 1,030 1,039 1,026 1,029 6,000
2023/11/22 1,028 1,040 1,025 1,030 5,600
2023/11/21 1,030 1,041 1,026 1,032 9,500
2023/11/20 1,018 1,028 1,018 1,026 4,900
2023/11/17 1,010 1,018 1,010 1,018 4,700
2023/11/16 1,009 1,014 1,009 1,014 3,900
2023/11/15 1,010 1,014 1,007 1,011 7,000
2023/11/14 1,008 1,010 1,006 1,008 4,200
2023/11/13 1,019 1,019 1,008 1,010 6,100
2023/11/10 1,015 1,015 1,008 1,015 3,400
2023/11/09 1,009 1,015 1,008 1,015 4,100
2023/11/08 1,023 1,023 1,010 1,017 5,500
2023/11/07 1,023 1,039 1,022 1,023 5,200
2023/11/06 1,029 1,032 1,018 1,028 6,300
2023/11/02 1,035 1,041 1,017 1,024 12,300
2023/11/01 1,033 1,040 1,033 1,035 5,900
2023/10/31 1,027 1,048 1,025 1,033 13,000
2023/10/30 1,055 1,055 1,000 1,040 18,900
2023/10/27 1,098 1,102 1,089 1,096 25,300
2023/10/26 1,100 1,100 1,088 1,088 11,000
2023/10/25 1,098 1,103 1,092 1,099 10,000
2023/10/24 1,100 1,103 1,083 1,083 19,900
2023/10/23 1,112 1,115 1,092 1,095 19,100
2023/10/20 1,126 1,126 1,116 1,121 5,300
2023/10/19 1,123 1,124 1,111 1,122 11,800
2023/10/18 1,110 1,118 1,110 1,118 4,000
2023/10/17 1,115 1,119 1,105 1,110 12,000
2023/10/16 1,125 1,132 1,092 1,105 22,200
2023/10/13 1,125 1,132 1,123 1,130 6,100
2023/10/12 1,129 1,131 1,120 1,131 7,600
2023/10/11 1,121 1,135 1,112 1,123 9,300
2023/10/10 1,124 1,129 1,110 1,121 8,000
2023/10/06 1,111 1,119 1,107 1,117 5,600
2023/10/05 1,095 1,109 1,093 1,105 9,700
2023/10/04 1,092 1,101 1,086 1,086 12,500
2023/10/03 1,120 1,124 1,086 1,114 28,100
2023/10/02 1,130 1,148 1,122 1,122 14,100
2023/09/29 1,137 1,140 1,115 1,119 14,000
2023/09/28 1,136 1,141 1,126 1,136 9,500
2023/09/27 1,112 1,138 1,112 1,136 16,000
2023/09/26 1,117 1,134 1,105 1,112 16,800
2023/09/25 1,112 1,112 1,087 1,107 13,300
2023/09/22 1,080 1,113 1,080 1,104 19,300
2023/09/21 1,070 1,091 1,065 1,080 16,000
2023/09/20 1,078 1,080 1,066 1,068 11,500
2023/09/19 1,080 1,085 1,058 1,078 32,200
2023/09/15 1,137 1,140 1,080 1,094 54,900
2023/09/14 1,190 1,240 1,050 1,135 178,900
2023/09/13 1,134 1,212 1,127 1,200 69,800
2023/09/12 1,142 1,154 1,081 1,120 61,500
2023/09/11 1,180 1,271 1,139 1,161 149,800
2023/09/08 1,069 1,180 1,058 1,174 114,400
2023/09/07 1,050 1,070 1,040 1,065 41,400
2023/09/06 1,005 1,049 1,005 1,049 36,200
2023/09/05 998 1,007 996 1,005 26,800
2023/09/04 990 997 987 997 16,900
2023/09/01 988 990 981 988 9,700
2023/08/31 972 987 972 981 14,200
2023/08/30 963 972 962 972 11,800
2023/08/29 963 968 958 963 8,100
2023/08/28 965 965 956 959 6,400
2023/08/25 960 965 956 957 7,100
2023/08/24 961 965 960 960 7,300
2023/08/23 963 965 958 964 12,700
2023/08/22 960 963 956 958 4,300
2023/08/21 952 960 952 956 4,000
2023/08/18 964 964 949 959 9,600
2023/08/17 958 965 951 965 9,700
2023/08/16 952 960 950 958 10,400
2023/08/15 950 951 945 949 9,200
2023/08/14 945 949 943 948 8,300
2023/08/10 942 943 940 942 6,900
2023/08/09 936 942 936 937 9,100
2023/08/08 937 938 936 936 2,200
2023/08/07 940 940 936 937 3,400
2023/08/04 937 939 935 937 4,400
2023/08/03 939 939 935 937 3,800
2023/08/02 936 937 935 936 3,600
2023/08/01 939 939 936 938 5,800
2023/07/31 939 939 937 939 6,300
2023/07/28 941 941 937 937 2,700
2023/07/27 940 942 937 939 7,400
2023/07/26 942 942 940 942 4,700
2023/07/25 942 942 938 941 9,800
2023/07/24 940 942 937 940 6,400
2023/07/21 936 939 935 939 5,200
2023/07/20 936 939 936 938 4,100
2023/07/19 937 938 933 936 7,900
2023/07/18 936 939 936 936 6,300
2023/07/14 938 939 935 936 6,300
2023/07/13 938 940 938 938 2,000
2023/07/12 940 943 936 938 6,100
2023/07/11 941 943 939 940 5,600
2023/07/10 940 943 936 939 6,500
2023/07/07 939 940 936 940 3,800
2023/07/06 942 942 936 936 6,400
2023/07/05 942 943 940 941 6,700
2023/07/04 945 946 940 942 8,100
2023/07/03 939 944 937 944 10,400
2023/06/30 939 944 937 939 4,600
2023/06/29 940 944 935 939 11,400
2023/06/28 937 941 937 937 5,600
2023/06/27 938 943 935 940 9,100
2023/06/26 935 940 931 938 8,900
2023/06/23 938 938 930 934 9,900
2023/06/22 940 940 934 935 8,300
2023/06/21 938 940 936 937 5,100
2023/06/20 932 939 932 938 5,500
2023/06/19 938 944 931 932 16,900
2023/06/16 946 950 938 938 13,100
2023/06/15 962 962 938 942 48,600
2023/06/14 928 965 925 961 129,400
2023/06/13 925 927 922 924 7,900
2023/06/12 925 926 923 925 7,500
2023/06/09 922 924 922 924 4,800
2023/06/08 923 925 922 922 3,800
2023/06/07 921 925 921 923 9,100
2023/06/06 923 924 921 921 4,400
2023/06/05 924 925 921 922 5,000
2023/06/02 921 923 920 921 5,800
2023/06/01 924 924 921 923 2,800
2023/05/31 921 924 921 924 3,600
2023/05/30 924 924 921 921 4,600
2023/05/29 926 926 921 924 5,600
2023/05/26 923 924 921 921 5,500
2023/05/25 926 926 921 922 5,800
2023/05/24 923 924 921 923 8,500
2023/05/23 928 928 924 924 11,300
2023/05/22 928 929 925 925 11,300
2023/05/19 928 928 925 928 7,400
2023/05/18 926 933 924 925 17,200
2023/05/17 926 929 923 925 9,500
2023/05/16 924 925 922 922 7,300
2023/05/15 923 925 920 921 9,600
2023/05/12 924 924 920 922 3,900
2023/05/11 920 924 920 924 7,600
2023/05/10 921 921 919 920 7,900
2023/05/09 920 922 920 920 5,200
2023/05/08 919 924 919 920 7,300
2023/05/02 921 923 919 919 9,000
2023/05/01 924 925 919 920 12,200
2023/04/28 919 923 919 920 8,000
2023/04/27 930 930 917 920 18,600
2023/04/26 937 939 936 937 32,900
2023/04/25 936 937 935 937 12,800
2023/04/24 937 938 935 935 21,200
2023/04/21 936 937 936 936 6,700
2023/04/20 936 937 936 936 9,000
2023/04/19 937 937 936 936 10,000
2023/04/18 937 937 936 937 12,600
2023/04/17 937 937 936 936 9,700
2023/04/14 937 937 935 935 13,800
2023/04/13 932 937 931 935 23,900
2023/04/12 926 931 924 930 17,300
2023/04/11 924 927 923 923 7,200
2023/04/10 924 927 923 923 9,500
2023/04/07 920 923 920 923 8,600
2023/04/06 924 924 920 920 7,700
2023/04/05 921 924 921 924 10,300
2023/04/04 924 924 921 922 8,300
2023/04/03 919 924 914 923 29,200
2023/03/31 924 924 920 921 13,300
2023/03/30 910 924 910 921 21,300
2023/03/29 907 912 902 910 26,600
2023/03/28 910 921 894 901 191,300
2023/03/27 976 979 965 965 34,600
2023/03/24 980 982 978 980 10,800
2023/03/23 983 983 980 982 4,600
2023/03/22 985 986 981 983 2,300
2023/03/20 988 988 980 981 6,900
2023/03/17 981 988 980 988 7,000
2023/03/16 981 990 981 990 10,800
2023/03/15 983 985 981 985 3,200
2023/03/14 986 986 980 981 5,000
2023/03/13 986 987 984 986 4,000
2023/03/10 986 986 982 986 2,800
2023/03/09 981 986 981 986 3,600
2023/03/08 982 983 981 983 4,600
2023/03/07 985 986 982 983 4,900
2023/03/06 985 986 983 985 4,800
2023/03/03 985 985 982 985 3,800
2023/03/02 984 984 979 982 3,700
2023/03/01 984 984 978 980 3,200
2023/02/28 984 984 978 984 5,500
2023/02/27 984 984 977 984 4,000
2023/02/24 975 980 975 978 4,500
2023/02/22 976 983 975 975 3,300
2023/02/21 976 980 975 977 4,800
2023/02/20 978 979 975 977 3,400
2023/02/17 978 978 976 978 1,900
2023/02/16 976 980 974 978 2,500
2023/02/15 979 980 973 976 4,100
2023/02/14 980 980 973 977 5,100
2023/02/13 983 983 975 978 3,600
2023/02/10 980 982 975 979 4,600
2023/02/09 980 983 963 979 19,800
2023/02/08 981 982 979 982 1,600
2023/02/07 983 983 979 981 2,200
2023/02/06 982 982 979 980 2,600
2023/02/03 982 982 979 979 1,600
2023/02/02 981 983 980 980 3,900
2023/02/01 983 983 981 983 2,200
2023/01/31 983 983 980 983 2,500
2023/01/30 981 984 980 983 2,300
2023/01/27 980 984 980 980 3,700
2023/01/26 985 985 981 983 2,400
2023/01/25 985 985 982 982 4,100
2023/01/24 984 985 981 982 2,500
2023/01/23 985 985 981 984 4,200
2023/01/20 976 980 976 980 2,300
2023/01/19 983 983 975 975 2,000
2023/01/18 982 984 975 979 4,900
2023/01/17 982 984 974 983 3,500
2023/01/16 986 986 971 983 4,600
2023/01/13 980 985 977 980 4,700
2023/01/12 982 986 980 980 3,200
2023/01/11 987 987 983 984 3,900
2023/01/10 985 985 982 985 2,200
2023/01/06 987 987 980 984 2,700
2023/01/05 980 982 976 980 4,500
2023/01/04 975 977 970 977 4,300

このページの先頭へ