7604 (株)梅の花 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 | 1,036 | 1,042 | 1,036 | 1,039 | 5,900 | 1,039 |
| 2024-05-01 | 1,048 | 1,048 | 1,037 | 1,037 | 13,200 | 1,037 |
| 2024-04-30 | 1,051 | 1,055 | 1,046 | 1,048 | 9,500 | 1,048 |
| 2024-04-26 | 1,032 | 1,060 | 1,032 | 1,056 | 24,600 | 1,056 |
| 2024-04-25 | 1,085 | 1,085 | 1,078 | 1,080 | 17,700 | 1,080 |
| 2024-04-24 | 1,086 | 1,087 | 1,073 | 1,080 | 19,500 | 1,080 |
| 2024-04-23 | 1,081 | 1,089 | 1,078 | 1,086 | 9,900 | 1,086 |
| 2024-04-22 | 1,070 | 1,080 | 1,067 | 1,080 | 15,100 | 1,080 |
| 2024-04-19 | 1,077 | 1,083 | 1,071 | 1,071 | 12,200 | 1,071 |
| 2024-04-18 | 1,083 | 1,089 | 1,074 | 1,085 | 7,200 | 1,085 |
| 2024-04-17 | 1,075 | 1,095 | 1,074 | 1,089 | 12,700 | 1,089 |
| 2024-04-16 | 1,087 | 1,088 | 1,074 | 1,074 | 13,800 | 1,074 |
| 2024-04-15 | 1,090 | 1,098 | 1,084 | 1,087 | 10,500 | 1,087 |
| 2024-04-12 | 1,098 | 1,098 | 1,077 | 1,087 | 19,100 | 1,087 |
| 2024-04-11 | 1,093 | 1,099 | 1,090 | 1,095 | 16,100 | 1,095 |
| 2024-04-10 | 1,085 | 1,091 | 1,082 | 1,091 | 11,200 | 1,091 |
| 2024-04-09 | 1,080 | 1,085 | 1,078 | 1,085 | 9,100 | 1,085 |
| 2024-04-08 | 1,070 | 1,077 | 1,067 | 1,077 | 10,700 | 1,077 |
| 2024-04-05 | 1,060 | 1,067 | 1,060 | 1,067 | 9,400 | 1,067 |
| 2024-04-04 | 1,064 | 1,065 | 1,060 | 1,062 | 8,200 | 1,062 |
| 2024-04-03 | 1,058 | 1,065 | 1,056 | 1,064 | 11,400 | 1,064 |
| 2024-04-02 | 1,060 | 1,064 | 1,056 | 1,059 | 13,100 | 1,059 |
| 2024-04-01 | 1,060 | 1,066 | 1,056 | 1,059 | 21,200 | 1,059 |
| 2024-03-29 | 1,063 | 1,071 | 1,057 | 1,058 | 15,900 | 1,058 |
| 2024-03-28 | 1,055 | 1,063 | 1,045 | 1,056 | 18,400 | 1,056 |
| 2024-03-27 | 1,061 | 1,064 | 1,052 | 1,060 | 13,100 | 1,060 |
| 2024-03-26 | 1,062 | 1,065 | 1,054 | 1,059 | 12,200 | 1,059 |
| 2024-03-25 | 1,075 | 1,075 | 1,056 | 1,062 | 12,300 | 1,062 |
| 2024-03-22 | 1,045 | 1,067 | 1,040 | 1,060 | 29,200 | 1,060 |
| 2024-03-21 | 1,078 | 1,081 | 1,063 | 1,063 | 25,100 | 1,063 |
| 2024-03-19 | 1,066 | 1,084 | 1,055 | 1,081 | 27,000 | 1,081 |
| 2024-03-18 | 1,097 | 1,099 | 1,040 | 1,059 | 61,200 | 1,059 |
| 2024-03-15 | 1,026 | 1,184 | 1,022 | 1,063 | 241,600 | 1,063 |
| 2024-03-14 | 1,020 | 1,029 | 1,019 | 1,025 | 6,500 | 1,025 |
| 2024-03-13 | 1,025 | 1,025 | 1,020 | 1,022 | 3,600 | 1,022 |
| 2024-03-12 | 1,012 | 1,024 | 1,012 | 1,022 | 6,900 | 1,022 |
| 2024-03-11 | 1,025 | 1,025 | 1,012 | 1,014 | 13,900 | 1,014 |
| 2024-03-08 | 1,025 | 1,026 | 1,022 | 1,023 | 4,100 | 1,023 |
| 2024-03-07 | 1,025 | 1,027 | 1,020 | 1,027 | 9,000 | 1,027 |
| 2024-03-06 | 1,027 | 1,027 | 1,020 | 1,025 | 8,700 | 1,025 |
| 2024-03-05 | 1,018 | 1,031 | 1,016 | 1,027 | 10,400 | 1,027 |
| 2024-03-04 | 1,015 | 1,021 | 1,014 | 1,018 | 8,300 | 1,018 |
| 2024-03-01 | 1,016 | 1,026 | 1,010 | 1,021 | 13,100 | 1,021 |
| 2024-02-29 | 1,022 | 1,022 | 1,007 | 1,014 | 16,700 | 1,014 |
| 2024-02-28 | 1,030 | 1,032 | 1,023 | 1,023 | 17,500 | 1,023 |
| 2024-02-27 | 1,022 | 1,029 | 1,021 | 1,026 | 9,700 | 1,026 |
| 2024-02-26 | 1,037 | 1,037 | 1,022 | 1,023 | 9,600 | 1,023 |
| 2024-02-22 | 1,030 | 1,030 | 1,022 | 1,027 | 8,300 | 1,027 |
| 2024-02-21 | 1,034 | 1,034 | 1,030 | 1,031 | 7,200 | 1,031 |
| 2024-02-20 | 1,030 | 1,034 | 1,030 | 1,034 | 5,800 | 1,034 |
| 2024-02-19 | 1,035 | 1,037 | 1,031 | 1,031 | 9,400 | 1,031 |
| 2024-02-16 | 1,019 | 1,026 | 1,017 | 1,026 | 11,400 | 1,026 |
| 2024-02-15 | 1,016 | 1,020 | 1,015 | 1,018 | 4,300 | 1,018 |
| 2024-02-14 | 1,004 | 1,015 | 1,004 | 1,013 | 13,500 | 1,013 |
| 2024-02-13 | 1,008 | 1,008 | 1,003 | 1,004 | 5,600 | 1,004 |
| 2024-02-09 | 1,002 | 1,003 | 1,000 | 1,003 | 9,500 | 1,003 |
| 2024-02-08 | 1,010 | 1,010 | 1,003 | 1,004 | 7,700 | 1,004 |
| 2024-02-07 | 1,009 | 1,010 | 1,005 | 1,009 | 6,200 | 1,009 |
| 2024-02-06 | 1,007 | 1,008 | 1,005 | 1,006 | 5,500 | 1,006 |
| 2024-02-05 | 1,008 | 1,008 | 1,001 | 1,006 | 12,800 | 1,006 |
| 2024-02-02 | 1,002 | 1,005 | 1,002 | 1,005 | 2,300 | 1,005 |
| 2024-02-01 | 1,003 | 1,005 | 1,001 | 1,003 | 5,200 | 1,003 |
| 2024-01-31 | 1,001 | 1,003 | 1,001 | 1,001 | 3,700 | 1,001 |
| 2024-01-30 | 1,003 | 1,004 | 1,001 | 1,001 | 3,200 | 1,001 |
| 2024-01-29 | 1,003 | 1,005 | 1,001 | 1,003 | 5,700 | 1,003 |
| 2024-01-26 | 1,001 | 1,003 | 1,000 | 1,001 | 6,600 | 1,001 |
| 2024-01-25 | 1,005 | 1,005 | 1,001 | 1,001 | 3,300 | 1,001 |
| 2024-01-24 | 1,001 | 1,005 | 1,000 | 1,002 | 5,700 | 1,002 |
| 2024-01-23 | 1,001 | 1,004 | 1,000 | 1,002 | 6,400 | 1,002 |
| 2024-01-22 | 1,005 | 1,005 | 1,001 | 1,001 | 6,200 | 1,001 |
| 2024-01-19 | 1,004 | 1,005 | 1,000 | 1,000 | 9,700 | 1,000 |
| 2024-01-18 | 1,000 | 1,005 | 1,000 | 1,003 | 4,300 | 1,003 |
| 2024-01-17 | 1,005 | 1,007 | 1,001 | 1,001 | 9,600 | 1,001 |
| 2024-01-16 | 1,004 | 1,005 | 1,002 | 1,003 | 6,000 | 1,003 |
| 2024-01-15 | 1,001 | 1,005 | 1,001 | 1,004 | 7,600 | 1,004 |
| 2024-01-12 | 1,006 | 1,006 | 1,001 | 1,001 | 8,000 | 1,001 |
| 2024-01-11 | 1,008 | 1,008 | 1,004 | 1,004 | 5,600 | 1,004 |
| 2024-01-10 | 1,002 | 1,008 | 1,002 | 1,006 | 5,000 | 1,006 |
| 2024-01-09 | 1,003 | 1,009 | 1,003 | 1,003 | 7,200 | 1,003 |
| 2024-01-05 | 1,001 | 1,008 | 1,000 | 1,003 | 4,400 | 1,003 |
| 2024-01-04 | 1,004 | 1,009 | 999 | 1,003 | 10,800 | 1,003 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-09-25]1株→2株 [2002-09-25]1株→2株 [2000-12-26]1株→2株
