7555 (株)大田花き の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 730 | 730 | 728 | 728 | 600 | 728 |
| 2025-04-08 | 726 | 735 | 726 | 730 | 700 | 730 |
| 2025-04-07 | 734 | 734 | 725 | 726 | 3,100 | 726 |
| 2025-04-04 | 738 | 738 | 736 | 737 | 2,000 | 737 |
| 2025-04-03 | 740 | 740 | 738 | 738 | 200 | 738 |
| 2025-04-02 | 738 | 742 | 738 | 742 | 1,300 | 742 |
| 2025-04-01 | 743 | 743 | 740 | 740 | 300 | 740 |
| 2025-03-31 | 742 | 743 | 736 | 743 | 2,800 | 743 |
| 2025-03-28 | 737 | 743 | 737 | 742 | 1,600 | 742 |
| 2025-03-27 | 750 | 751 | 749 | 749 | 4,900 | 749 |
| 2025-03-26 | 750 | 751 | 750 | 750 | 2,200 | 750 |
| 2025-03-25 | 749 | 751 | 749 | 751 | 1,500 | 751 |
| 2025-03-24 | 750 | 750 | 748 | 748 | 700 | 748 |
| 2025-03-21 | 747 | 750 | 747 | 750 | 1,300 | 750 |
| 2025-03-19 | 749 | 751 | 749 | 750 | 1,000 | 750 |
| 2025-03-18 | 749 | 750 | 748 | 749 | 900 | 749 |
| 2025-03-17 | 747 | 748 | 747 | 748 | 1,100 | 748 |
| 2025-03-14 | 749 | 749 | 746 | 746 | 800 | 746 |
| 2025-03-13 | 746 | 749 | 745 | 748 | 2,400 | 748 |
| 2025-03-12 | 748 | 748 | 748 | 748 | 900 | 748 |
| 2025-03-11 | 749 | 749 | 748 | 748 | 700 | 748 |
| 2025-03-10 | 749 | 750 | 749 | 749 | 800 | 749 |
| 2025-03-07 | 750 | 750 | 749 | 749 | 900 | 749 |
| 2025-03-06 | 747 | 752 | 747 | 752 | 500 | 752 |
| 2025-03-05 | 747 | 747 | 746 | 746 | 700 | 746 |
| 2025-03-04 | 747 | 747 | 746 | 747 | 300 | 747 |
| 2025-03-03 | 746 | 747 | 745 | 747 | 1,800 | 747 |
| 2025-02-28 | 745 | 747 | 745 | 747 | 300 | 747 |
| 2025-02-27 | 750 | 750 | 741 | 745 | 3,400 | 745 |
| 2025-02-26 | - | - | - | 755 | - | 755 |
| 2025-02-25 | 755 | 755 | 754 | 755 | 1,300 | 755 |
| 2025-02-21 | 753 | 753 | 753 | 753 | 200 | 753 |
| 2025-02-20 | 750 | 751 | 750 | 751 | 200 | 751 |
| 2025-02-19 | 757 | 757 | 757 | 757 | 300 | 757 |
| 2025-02-18 | 755 | 756 | 749 | 756 | 400 | 756 |
| 2025-02-17 | 755 | 758 | 749 | 752 | 400 | 752 |
| 2025-02-14 | 750 | 761 | 747 | 755 | 5,400 | 755 |
| 2025-02-13 | 747 | 747 | 746 | 747 | 700 | 747 |
| 2025-02-12 | 747 | 747 | 747 | 747 | 500 | 747 |
| 2025-02-10 | 747 | 749 | 746 | 749 | 600 | 749 |
| 2025-02-07 | 744 | 745 | 744 | 745 | 600 | 745 |
| 2025-02-06 | 746 | 746 | 744 | 744 | 2,000 | 744 |
| 2025-02-05 | 746 | 746 | 745 | 745 | 500 | 745 |
| 2025-02-04 | 747 | 747 | 746 | 746 | 300 | 746 |
| 2025-02-03 | 748 | 748 | 747 | 747 | 200 | 747 |
| 2025-01-31 | 748 | 748 | 746 | 747 | 1,200 | 747 |
| 2025-01-30 | - | - | - | 748 | - | 748 |
| 2025-01-29 | - | - | - | 748 | - | 748 |
| 2025-01-28 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2025-01-27 | 746 | 747 | 746 | 747 | 1,100 | 747 |
| 2025-01-24 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2025-01-23 | 747 | 748 | 745 | 745 | 500 | 745 |
| 2025-01-22 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2025-01-21 | 746 | 746 | 746 | 746 | 300 | 746 |
| 2025-01-20 | 748 | 748 | 745 | 745 | 500 | 745 |
| 2025-01-17 | 750 | 750 | 747 | 747 | 1,100 | 747 |
| 2025-01-16 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2025-01-15 | 745 | 745 | 745 | 745 | 500 | 745 |
| 2025-01-14 | 747 | 747 | 744 | 745 | 900 | 745 |
| 2025-01-10 | 749 | 749 | 745 | 748 | 2,500 | 748 |
| 2025-01-09 | 749 | 749 | 749 | 749 | 1,200 | 749 |
| 2025-01-08 | 754 | 754 | 750 | 750 | 500 | 750 |
| 2025-01-07 | 753 | 753 | 750 | 750 | 900 | 750 |
| 2025-01-06 | 750 | 751 | 746 | 746 | 1,700 | 746 |
分割・併合履歴 ： なし