7555 (株)大田花き の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 770 | 770 | 766 | 766 | 300 | 766 |
| 2024-05-01 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2024-04-30 | 767 | 770 | 765 | 770 | 1,100 | 770 |
| 2024-04-26 | 767 | 767 | 767 | 767 | 200 | 767 |
| 2024-04-25 | 770 | 770 | 769 | 769 | 700 | 769 |
| 2024-04-24 | 767 | 770 | 767 | 770 | 300 | 770 |
| 2024-04-23 | 763 | 765 | 763 | 765 | 900 | 765 |
| 2024-04-22 | 763 | 764 | 762 | 763 | 2,700 | 763 |
| 2024-04-19 | 763 | 765 | 763 | 765 | 700 | 765 |
| 2024-04-18 | 764 | 764 | 764 | 764 | 400 | 764 |
| 2024-04-17 | 764 | 764 | 762 | 762 | 1,100 | 762 |
| 2024-04-16 | 763 | 763 | 763 | 763 | 500 | 763 |
| 2024-04-15 | 762 | 766 | 762 | 765 | 1,900 | 765 |
| 2024-04-12 | 764 | 777 | 763 | 777 | 1,500 | 777 |
| 2024-04-11 | 765 | 765 | 763 | 763 | 1,100 | 763 |
| 2024-04-10 | 765 | 770 | 765 | 770 | 300 | 770 |
| 2024-04-09 | 764 | 764 | 763 | 763 | 1,200 | 763 |
| 2024-04-08 | 762 | 772 | 762 | 770 | 1,400 | 770 |
| 2024-04-05 | 775 | 776 | 770 | 770 | 900 | 770 |
| 2024-04-04 | 772 | 775 | 771 | 775 | 300 | 775 |
| 2024-04-03 | 772 | 776 | 772 | 776 | 300 | 776 |
| 2024-04-02 | 771 | 774 | 770 | 771 | 600 | 771 |
| 2024-04-01 | 771 | 771 | 770 | 770 | 600 | 770 |
| 2024-03-29 | 775 | 778 | 770 | 771 | 2,200 | 771 |
| 2024-03-28 | 757 | 779 | 756 | 778 | 2,700 | 778 |
| 2024-03-27 | 810 | 812 | 800 | 812 | 5,000 | 812 |
| 2024-03-26 | 815 | 815 | 800 | 800 | 400 | 800 |
| 2024-03-25 | 800 | 816 | 795 | 795 | 3,300 | 795 |
| 2024-03-22 | 792 | 796 | 792 | 796 | 1,300 | 796 |
| 2024-03-21 | 783 | 791 | 783 | 791 | 800 | 791 |
| 2024-03-19 | 780 | 788 | 780 | 781 | 400 | 781 |
| 2024-03-18 | 780 | 785 | 779 | 779 | 800 | 779 |
| 2024-03-15 | 767 | 785 | 766 | 777 | 5,400 | 777 |
| 2024-03-14 | 791 | 794 | 790 | 794 | 800 | 794 |
| 2024-03-13 | 790 | 790 | 789 | 790 | 500 | 790 |
| 2024-03-12 | 787 | 787 | 786 | 786 | 200 | 786 |
| 2024-03-11 | 790 | 790 | 790 | 790 | 800 | 790 |
| 2024-03-08 | 784 | 790 | 784 | 790 | 600 | 790 |
| 2024-03-07 | 785 | 790 | 785 | 785 | 600 | 785 |
| 2024-03-06 | 796 | 796 | 785 | 785 | 1,300 | 785 |
| 2024-03-05 | 795 | 799 | 795 | 799 | 2,000 | 799 |
| 2024-03-04 | 795 | 798 | 794 | 798 | 1,400 | 798 |
| 2024-03-01 | 790 | 798 | 790 | 797 | 1,900 | 797 |
| 2024-02-29 | 790 | 790 | 783 | 783 | 400 | 783 |
| 2024-02-28 | 789 | 790 | 785 | 790 | 1,000 | 790 |
| 2024-02-27 | 789 | 789 | 785 | 786 | 600 | 786 |
| 2024-02-26 | 789 | 790 | 785 | 785 | 600 | 785 |
| 2024-02-22 | 793 | 799 | 780 | 789 | 2,000 | 789 |
| 2024-02-21 | 780 | 785 | 780 | 785 | 600 | 785 |
| 2024-02-20 | 780 | 783 | 777 | 782 | 1,200 | 782 |
| 2024-02-19 | 779 | 779 | 779 | 779 | 100 | 779 |
| 2024-02-16 | 780 | 780 | 779 | 779 | 300 | 779 |
| 2024-02-15 | 778 | 780 | 777 | 780 | 500 | 780 |
| 2024-02-14 | 770 | 779 | 770 | 779 | 400 | 779 |
| 2024-02-13 | 780 | 780 | 770 | 770 | 200 | 770 |
| 2024-02-09 | 780 | 780 | 762 | 780 | 1,100 | 780 |
| 2024-02-08 | 770 | 780 | 769 | 780 | 2,000 | 780 |
| 2024-02-07 | 777 | 777 | 777 | 777 | 100 | 777 |
| 2024-02-06 | 781 | 781 | 766 | 766 | 1,500 | 766 |
| 2024-02-05 | 777 | 782 | 775 | 781 | 1,300 | 781 |
| 2024-02-02 | 777 | 777 | 776 | 777 | 600 | 777 |
| 2024-02-01 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2024-01-31 | 778 | 778 | 773 | 778 | 400 | 778 |
| 2024-01-30 | 774 | 778 | 774 | 775 | 400 | 775 |
| 2024-01-29 | 775 | 775 | 769 | 774 | 500 | 774 |
| 2024-01-26 | 769 | 769 | 769 | 769 | 200 | 769 |
| 2024-01-25 | 770 | 770 | 769 | 769 | 1,800 | 769 |
| 2024-01-24 | 765 | 770 | 765 | 770 | 500 | 770 |
| 2024-01-23 | 762 | 767 | 762 | 767 | 400 | 767 |
| 2024-01-22 | - | - | - | 758 | - | 758 |
| 2024-01-19 | 762 | 762 | 758 | 758 | 500 | 758 |
| 2024-01-18 | 761 | 761 | 761 | 761 | 200 | 761 |
| 2024-01-17 | 758 | 761 | 758 | 761 | 1,100 | 761 |
| 2024-01-16 | 756 | 757 | 755 | 755 | 1,500 | 755 |
| 2024-01-15 | 756 | 761 | 756 | 756 | 2,400 | 756 |
| 2024-01-12 | 758 | 759 | 754 | 756 | 900 | 756 |
| 2024-01-11 | 758 | 758 | 757 | 757 | 200 | 757 |
| 2024-01-10 | 756 | 758 | 756 | 758 | 700 | 758 |
| 2024-01-09 | 754 | 758 | 754 | 756 | 2,700 | 756 |
| 2024-01-05 | 754 | 754 | 752 | 754 | 600 | 754 |
| 2024-01-04 | 756 | 756 | 750 | 752 | 1,800 | 752 |
分割・併合履歴 ： なし
