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 |
|---|---|---|---|---|---|
| 2024/09/26 | 935 | 942 | 935 | 942 | 6,900 |
| 2024/09/25 | 941 | 942 | 936 | 941 | 10,300 |
| 2024/09/24 | 942 | 947 | 935 | 937 | 12,900 |
| 2024/09/20 | 949 | 949 | 938 | 943 | 5,600 |
| 2024/09/19 | 934 | 938 | 934 | 935 | 2,700 |
| 2024/09/18 | 941 | 941 | 934 | 934 | 6,500 |
| 2024/09/17 | 944 | 944 | 935 | 937 | 6,000 |
| 2024/09/13 | 945 | 948 | 935 | 946 | 11,500 |
| 2024/09/12 | 940 | 948 | 936 | 937 | 6,100 |
| 2024/09/11 | 938 | 940 | 934 | 936 | 5,900 |
| 2024/09/10 | 937 | 946 | 937 | 940 | 6,900 |
| 2024/09/09 | 940 | 942 | 935 | 940 | 4,500 |
| 2024/09/06 | 945 | 945 | 939 | 940 | 7,100 |
| 2024/09/05 | 941 | 947 | 940 | 942 | 3,400 |
| 2024/09/04 | 936 | 944 | 936 | 942 | 5,400 |
| 2024/09/03 | 946 | 949 | 939 | 945 | 13,800 |
| 2024/09/02 | 952 | 952 | 945 | 946 | 4,800 |
| 2024/08/30 | 952 | 952 | 947 | 949 | 4,700 |
| 2024/08/29 | 947 | 950 | 947 | 948 | 4,500 |
| 2024/08/28 | 949 | 950 | 945 | 947 | 5,300 |
| 2024/08/27 | 952 | 952 | 945 | 948 | 6,000 |
| 2024/08/26 | 952 | 952 | 945 | 946 | 5,900 |
| 2024/08/23 | 948 | 952 | 945 | 951 | 7,800 |
| 2024/08/22 | 951 | 951 | 945 | 950 | 4,400 |
| 2024/08/21 | 946 | 951 | 945 | 951 | 2,900 |
| 2024/08/20 | 949 | 952 | 943 | 950 | 5,500 |
| 2024/08/19 | 945 | 947 | 940 | 943 | 4,500 |
| 2024/08/16 | 940 | 945 | 937 | 943 | 6,400 |
| 2024/08/15 | 939 | 940 | 934 | 940 | 3,000 |
| 2024/08/14 | 932 | 936 | 930 | 936 | 4,300 |
| 2024/08/13 | 938 | 938 | 930 | 931 | 5,100 |
| 2024/08/09 | 931 | 935 | 920 | 929 | 4,400 |
| 2024/08/08 | 901 | 948 | 901 | 925 | 13,700 |
| 2024/08/07 | 910 | 968 | 910 | 922 | 17,500 |
| 2024/08/06 | 900 | 912 | 892 | 910 | 14,800 |
| 2024/08/05 | 935 | 935 | 871 | 872 | 39,700 |
| 2024/08/02 | 965 | 970 | 938 | 944 | 34,800 |
| 2024/08/01 | 978 | 981 | 970 | 971 | 9,900 |
| 2024/07/31 | 971 | 977 | 971 | 976 | 3,400 |
| 2024/07/30 | 975 | 976 | 972 | 974 | 2,900 |
| 2024/07/29 | 975 | 975 | 970 | 975 | 10,400 |
| 2024/07/26 | 974 | 974 | 971 | 971 | 5,700 |
| 2024/07/25 | 973 | 973 | 970 | 971 | 10,600 |
| 2024/07/24 | 976 | 976 | 974 | 974 | 10,100 |
| 2024/07/23 | 978 | 979 | 975 | 977 | 9,200 |
| 2024/07/22 | 980 | 980 | 977 | 978 | 6,700 |
| 2024/07/19 | 980 | 983 | 978 | 978 | 8,900 |
| 2024/07/18 | 982 | 983 | 980 | 983 | 7,900 |
| 2024/07/17 | 985 | 985 | 981 | 981 | 4,300 |
| 2024/07/16 | 980 | 985 | 978 | 984 | 11,600 |
| 2024/07/12 | 979 | 980 | 976 | 978 | 5,700 |
| 2024/07/11 | 978 | 980 | 976 | 978 | 13,100 |
| 2024/07/10 | 978 | 980 | 977 | 979 | 6,500 |
| 2024/07/09 | 980 | 980 | 978 | 978 | 5,800 |
| 2024/07/08 | 980 | 981 | 978 | 979 | 6,600 |
| 2024/07/05 | 980 | 983 | 980 | 980 | 6,200 |
| 2024/07/04 | 979 | 981 | 978 | 978 | 15,000 |
| 2024/07/03 | 979 | 982 | 979 | 979 | 8,100 |
| 2024/07/02 | 981 | 982 | 979 | 980 | 11,300 |
| 2024/07/01 | 981 | 985 | 980 | 981 | 7,600 |
| 2024/06/28 | 984 | 988 | 981 | 981 | 10,500 |
| 2024/06/27 | 983 | 987 | 983 | 984 | 2,500 |
| 2024/06/26 | 985 | 989 | 983 | 983 | 6,600 |
| 2024/06/25 | 988 | 989 | 982 | 985 | 4,500 |
| 2024/06/24 | 982 | 984 | 980 | 984 | 9,100 |
| 2024/06/21 | 980 | 982 | 980 | 980 | 4,900 |
| 2024/06/20 | 982 | 983 | 978 | 980 | 9,800 |
| 2024/06/19 | 980 | 983 | 979 | 980 | 7,600 |
| 2024/06/18 | 980 | 983 | 979 | 979 | 8,200 |
| 2024/06/17 | 990 | 990 | 980 | 980 | 22,400 |
| 2024/06/14 | 990 | 1,031 | 980 | 990 | 64,300 |
| 2024/06/13 | 1,000 | 1,000 | 980 | 987 | 34,600 |
| 2024/06/12 | 999 | 1,055 | 990 | 1,007 | 92,700 |
| 2024/06/11 | 990 | 995 | 990 | 994 | 15,400 |
| 2024/06/10 | 985 | 987 | 983 | 986 | 7,800 |
| 2024/06/07 | 985 | 987 | 984 | 984 | 4,700 |
| 2024/06/06 | 985 | 987 | 984 | 985 | 8,100 |
| 2024/06/05 | 987 | 990 | 986 | 986 | 9,100 |
| 2024/06/04 | 989 | 989 | 986 | 987 | 4,600 |
| 2024/06/03 | 986 | 990 | 985 | 988 | 4,900 |
| 2024/05/31 | 984 | 987 | 981 | 983 | 5,500 |
| 2024/05/30 | 983 | 985 | 981 | 983 | 6,900 |
| 2024/05/29 | 987 | 988 | 983 | 983 | 5,200 |
| 2024/05/28 | 981 | 992 | 981 | 987 | 35,600 |
| 2024/05/27 | 980 | 990 | 980 | 981 | 28,100 |
| 2024/05/24 | 990 | 995 | 988 | 992 | 29,000 |
| 2024/05/23 | 1,000 | 1,003 | 998 | 998 | 7,900 |
| 2024/05/22 | 999 | 1,002 | 998 | 998 | 6,500 |
| 2024/05/21 | 1,005 | 1,011 | 998 | 998 | 22,400 |
| 2024/05/20 | 987 | 1,022 | 987 | 1,011 | 44,200 |
| 2024/05/17 | 1,003 | 1,004 | 1,000 | 1,003 | 3,500 |
| 2024/05/16 | 1,007 | 1,007 | 998 | 1,003 | 8,700 |
| 2024/05/15 | 1,002 | 1,009 | 1,000 | 1,000 | 10,400 |
| 2024/05/14 | 1,015 | 1,015 | 999 | 1,003 | 9,700 |
| 2024/05/13 | 1,020 | 1,020 | 988 | 1,015 | 44,600 |
| 2024/05/10 | 1,045 | 1,045 | 1,030 | 1,035 | 13,100 |
| 2024/05/09 | 1,046 | 1,046 | 1,040 | 1,045 | 6,000 |
| 2024/05/08 | 1,042 | 1,048 | 1,041 | 1,046 | 3,700 |
| 2024/05/07 | 1,042 | 1,047 | 1,040 | 1,041 | 3,000 |
| 2024/05/02 | 1,036 | 1,042 | 1,036 | 1,039 | 5,900 |
| 2024/05/01 | 1,048 | 1,048 | 1,037 | 1,037 | 13,200 |
| 2024/04/30 | 1,051 | 1,055 | 1,046 | 1,048 | 9,500 |
| 2024/04/26 | 1,032 | 1,060 | 1,032 | 1,056 | 24,600 |
| 2024/04/25 | 1,085 | 1,085 | 1,078 | 1,080 | 17,700 |
| 2024/04/24 | 1,086 | 1,087 | 1,073 | 1,080 | 19,500 |
| 2024/04/23 | 1,081 | 1,089 | 1,078 | 1,086 | 9,900 |
| 2024/04/22 | 1,070 | 1,080 | 1,067 | 1,080 | 15,100 |
| 2024/04/19 | 1,077 | 1,083 | 1,071 | 1,071 | 12,200 |
| 2024/04/18 | 1,083 | 1,089 | 1,074 | 1,085 | 7,200 |
| 2024/04/17 | 1,075 | 1,095 | 1,074 | 1,089 | 12,700 |
| 2024/04/16 | 1,087 | 1,088 | 1,074 | 1,074 | 13,800 |
| 2024/04/15 | 1,090 | 1,098 | 1,084 | 1,087 | 10,500 |
| 2024/04/12 | 1,098 | 1,098 | 1,077 | 1,087 | 19,100 |
| 2024/04/11 | 1,093 | 1,099 | 1,090 | 1,095 | 16,100 |
| 2024/04/10 | 1,085 | 1,091 | 1,082 | 1,091 | 11,200 |
| 2024/04/09 | 1,080 | 1,085 | 1,078 | 1,085 | 9,100 |
| 2024/04/08 | 1,070 | 1,077 | 1,067 | 1,077 | 10,700 |
| 2024/04/05 | 1,060 | 1,067 | 1,060 | 1,067 | 9,400 |
| 2024/04/04 | 1,064 | 1,065 | 1,060 | 1,062 | 8,200 |
| 2024/04/03 | 1,058 | 1,065 | 1,056 | 1,064 | 11,400 |
| 2024/04/02 | 1,060 | 1,064 | 1,056 | 1,059 | 13,100 |
| 2024/04/01 | 1,060 | 1,066 | 1,056 | 1,059 | 21,200 |
| 2024/03/29 | 1,063 | 1,071 | 1,057 | 1,058 | 15,900 |
| 2024/03/28 | 1,055 | 1,063 | 1,045 | 1,056 | 18,400 |
| 2024/03/27 | 1,061 | 1,064 | 1,052 | 1,060 | 13,100 |
| 2024/03/26 | 1,062 | 1,065 | 1,054 | 1,059 | 12,200 |
| 2024/03/25 | 1,075 | 1,075 | 1,056 | 1,062 | 12,300 |
| 2024/03/22 | 1,045 | 1,067 | 1,040 | 1,060 | 29,200 |
| 2024/03/21 | 1,078 | 1,081 | 1,063 | 1,063 | 25,100 |
| 2024/03/19 | 1,066 | 1,084 | 1,055 | 1,081 | 27,000 |
| 2024/03/18 | 1,097 | 1,099 | 1,040 | 1,059 | 61,200 |
| 2024/03/15 | 1,026 | 1,184 | 1,022 | 1,063 | 241,600 |
| 2024/03/14 | 1,020 | 1,029 | 1,019 | 1,025 | 6,500 |
| 2024/03/13 | 1,025 | 1,025 | 1,020 | 1,022 | 3,600 |
| 2024/03/12 | 1,012 | 1,024 | 1,012 | 1,022 | 6,900 |
| 2024/03/11 | 1,025 | 1,025 | 1,012 | 1,014 | 13,900 |
| 2024/03/08 | 1,025 | 1,026 | 1,022 | 1,023 | 4,100 |
| 2024/03/07 | 1,025 | 1,027 | 1,020 | 1,027 | 9,000 |
| 2024/03/06 | 1,027 | 1,027 | 1,020 | 1,025 | 8,700 |
| 2024/03/05 | 1,018 | 1,031 | 1,016 | 1,027 | 10,400 |
| 2024/03/04 | 1,015 | 1,021 | 1,014 | 1,018 | 8,300 |
| 2024/03/01 | 1,016 | 1,026 | 1,010 | 1,021 | 13,100 |
| 2024/02/29 | 1,022 | 1,022 | 1,007 | 1,014 | 16,700 |
| 2024/02/28 | 1,030 | 1,032 | 1,023 | 1,023 | 17,500 |
| 2024/02/27 | 1,022 | 1,029 | 1,021 | 1,026 | 9,700 |
| 2024/02/26 | 1,037 | 1,037 | 1,022 | 1,023 | 9,600 |
| 2024/02/22 | 1,030 | 1,030 | 1,022 | 1,027 | 8,300 |
| 2024/02/21 | 1,034 | 1,034 | 1,030 | 1,031 | 7,200 |
| 2024/02/20 | 1,030 | 1,034 | 1,030 | 1,034 | 5,800 |
| 2024/02/19 | 1,035 | 1,037 | 1,031 | 1,031 | 9,400 |
| 2024/02/16 | 1,019 | 1,026 | 1,017 | 1,026 | 11,400 |
| 2024/02/15 | 1,016 | 1,020 | 1,015 | 1,018 | 4,300 |
| 2024/02/14 | 1,004 | 1,015 | 1,004 | 1,013 | 13,500 |
| 2024/02/13 | 1,008 | 1,008 | 1,003 | 1,004 | 5,600 |
| 2024/02/09 | 1,002 | 1,003 | 1,000 | 1,003 | 9,500 |
| 2024/02/08 | 1,010 | 1,010 | 1,003 | 1,004 | 7,700 |
| 2024/02/07 | 1,009 | 1,010 | 1,005 | 1,009 | 6,200 |
| 2024/02/06 | 1,007 | 1,008 | 1,005 | 1,006 | 5,500 |
| 2024/02/05 | 1,008 | 1,008 | 1,001 | 1,006 | 12,800 |
| 2024/02/02 | 1,002 | 1,005 | 1,002 | 1,005 | 2,300 |
| 2024/02/01 | 1,003 | 1,005 | 1,001 | 1,003 | 5,200 |
| 2024/01/31 | 1,001 | 1,003 | 1,001 | 1,001 | 3,700 |
| 2024/01/30 | 1,003 | 1,004 | 1,001 | 1,001 | 3,200 |
| 2024/01/29 | 1,003 | 1,005 | 1,001 | 1,003 | 5,700 |
| 2024/01/26 | 1,001 | 1,003 | 1,000 | 1,001 | 6,600 |
| 2024/01/25 | 1,005 | 1,005 | 1,001 | 1,001 | 3,300 |
| 2024/01/24 | 1,001 | 1,005 | 1,000 | 1,002 | 5,700 |
| 2024/01/23 | 1,001 | 1,004 | 1,000 | 1,002 | 6,400 |
| 2024/01/22 | 1,005 | 1,005 | 1,001 | 1,001 | 6,200 |
| 2024/01/19 | 1,004 | 1,005 | 1,000 | 1,000 | 9,700 |
| 2024/01/18 | 1,000 | 1,005 | 1,000 | 1,003 | 4,300 |
| 2024/01/17 | 1,005 | 1,007 | 1,001 | 1,001 | 9,600 |
| 2024/01/16 | 1,004 | 1,005 | 1,002 | 1,003 | 6,000 |
| 2024/01/15 | 1,001 | 1,005 | 1,001 | 1,004 | 7,600 |
| 2024/01/12 | 1,006 | 1,006 | 1,001 | 1,001 | 8,000 |
| 2024/01/11 | 1,008 | 1,008 | 1,004 | 1,004 | 5,600 |
| 2024/01/10 | 1,002 | 1,008 | 1,002 | 1,006 | 5,000 |
| 2024/01/09 | 1,003 | 1,009 | 1,003 | 1,003 | 7,200 |
| 2024/01/05 | 1,001 | 1,008 | 1,000 | 1,003 | 4,400 |
| 2024/01/04 | 1,004 | 1,009 | 999 | 1,003 | 10,800 |