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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 759 | 759 | 759 | 759 | 2,300 | 759 |
| 2024-12-05 | 752 | 755 | 750 | 755 | 300 | 755 |
| 2024-12-04 | 751 | 752 | 747 | 752 | 1,500 | 752 |
| 2024-12-03 | 750 | 750 | 750 | 750 | 1,200 | 750 |
| 2024-12-02 | 760 | 760 | 755 | 755 | 300 | 755 |
| 2024-11-29 | - | - | - | 760 | - | 760 |
| 2024-11-28 | - | - | - | 760 | - | 760 |
| 2024-11-27 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2024-11-26 | 753 | 753 | 753 | 753 | 200 | 753 |
| 2024-11-25 | 758 | 758 | 757 | 757 | 1,000 | 757 |
| 2024-11-22 | 756 | 757 | 753 | 757 | 500 | 757 |
| 2024-11-21 | 751 | 755 | 751 | 755 | 300 | 755 |
| 2024-11-20 | 749 | 754 | 749 | 750 | 400 | 750 |
| 2024-11-19 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2024-11-18 | 754 | 754 | 748 | 748 | 800 | 748 |
| 2024-11-15 | 754 | 754 | 750 | 750 | 800 | 750 |
| 2024-11-14 | 749 | 749 | 749 | 749 | 400 | 749 |
| 2024-11-13 | 756 | 756 | 751 | 751 | 500 | 751 |
| 2024-11-12 | 759 | 759 | 750 | 750 | 200 | 750 |
| 2024-11-11 | 763 | 763 | 760 | 760 | 200 | 760 |
| 2024-11-08 | 753 | 775 | 746 | 760 | 6,200 | 760 |
| 2024-11-07 | 752 | 754 | 749 | 749 | 1,000 | 749 |
| 2024-11-06 | 744 | 746 | 744 | 746 | 2,100 | 746 |
| 2024-11-05 | - | - | - | 759 | - | 759 |
| 2024-11-01 | 759 | 759 | 759 | 759 | 300 | 759 |
| 2024-10-31 | 752 | 752 | 752 | 752 | 200 | 752 |
| 2024-10-30 | 760 | 760 | 752 | 752 | 1,100 | 752 |
| 2024-10-29 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2024-10-28 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2024-10-25 | 760 | 760 | 760 | 760 | 800 | 760 |
| 2024-10-24 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2024-10-23 | 755 | 755 | 755 | 755 | 200 | 755 |
| 2024-10-22 | - | - | - | 755 | - | 755 |
| 2024-10-21 | 755 | 755 | 755 | 755 | 300 | 755 |
| 2024-10-18 | - | - | - | 755 | - | 755 |
| 2024-10-17 | - | - | - | 755 | - | 755 |
| 2024-10-16 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2024-10-15 | 753 | 769 | 753 | 760 | 1,400 | 760 |
| 2024-10-11 | - | - | - | 759 | - | 759 |
| 2024-10-10 | 759 | 759 | 759 | 759 | 100 | 759 |
| 2024-10-09 | 755 | 755 | 755 | 755 | 300 | 755 |
| 2024-10-08 | - | - | - | 760 | - | 760 |
| 2024-10-07 | - | - | - | 760 | - | 760 |
| 2024-10-04 | 753 | 760 | 753 | 760 | 200 | 760 |
| 2024-10-03 | 753 | 753 | 753 | 753 | 200 | 753 |
| 2024-10-02 | 758 | 758 | 755 | 755 | 300 | 755 |
| 2024-10-01 | 757 | 757 | 757 | 757 | 300 | 757 |
| 2024-09-30 | 754 | 755 | 754 | 755 | 500 | 755 |
| 2024-09-27 | 759 | 760 | 755 | 755 | 3,100 | 755 |
| 2024-09-26 | 766 | 784 | 766 | 774 | 3,200 | 774 |
| 2024-09-25 | 775 | 775 | 765 | 773 | 2,100 | 773 |
| 2024-09-24 | 787 | 787 | 777 | 777 | 500 | 777 |
| 2024-09-20 | 768 | 787 | 768 | 787 | 1,400 | 787 |
| 2024-09-19 | 769 | 769 | 765 | 769 | 500 | 769 |
| 2024-09-18 | 767 | 772 | 766 | 769 | 1,000 | 769 |
| 2024-09-17 | 770 | 770 | 769 | 769 | 300 | 769 |
| 2024-09-13 | 769 | 769 | 769 | 769 | 500 | 769 |
| 2024-09-12 | 769 | 769 | 768 | 769 | 300 | 769 |
| 2024-09-11 | 769 | 769 | 769 | 769 | 800 | 769 |
| 2024-09-10 | 769 | 769 | 768 | 769 | 700 | 769 |
| 2024-09-09 | 765 | 768 | 765 | 768 | 400 | 768 |
| 2024-09-06 | 769 | 769 | 769 | 769 | 100 | 769 |
| 2024-09-05 | 766 | 769 | 763 | 769 | 400 | 769 |
| 2024-09-04 | 765 | 768 | 765 | 768 | 800 | 768 |
| 2024-09-03 | 764 | 769 | 764 | 769 | 600 | 769 |
| 2024-09-02 | 769 | 769 | 767 | 767 | 400 | 767 |
| 2024-08-30 | 768 | 768 | 757 | 757 | 1,800 | 757 |
| 2024-08-29 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2024-08-28 | 765 | 769 | 762 | 769 | 300 | 769 |
| 2024-08-27 | 765 | 765 | 765 | 765 | 300 | 765 |
| 2024-08-26 | 763 | 763 | 763 | 763 | 500 | 763 |
| 2024-08-23 | 769 | 769 | 763 | 763 | 1,000 | 763 |
| 2024-08-22 | 773 | 773 | 766 | 770 | 800 | 770 |
| 2024-08-21 | 763 | 780 | 754 | 774 | 1,400 | 774 |
| 2024-08-20 | 753 | 763 | 753 | 763 | 800 | 763 |
| 2024-08-19 | 758 | 758 | 755 | 755 | 900 | 755 |
| 2024-08-16 | 758 | 758 | 758 | 758 | 300 | 758 |
| 2024-08-15 | 758 | 758 | 758 | 758 | 400 | 758 |
| 2024-08-14 | 758 | 759 | 755 | 758 | 600 | 758 |
| 2024-08-13 | 757 | 758 | 757 | 758 | 400 | 758 |
| 2024-08-09 | 751 | 755 | 750 | 755 | 500 | 755 |
| 2024-08-08 | 750 | 758 | 750 | 750 | 800 | 750 |
| 2024-08-07 | 744 | 750 | 744 | 750 | 700 | 750 |
| 2024-08-06 | 735 | 756 | 735 | 756 | 2,500 | 756 |
| 2024-08-05 | 750 | 751 | 742 | 750 | 2,600 | 750 |
| 2024-08-02 | 754 | 763 | 751 | 751 | 1,400 | 751 |
| 2024-08-01 | 761 | 761 | 755 | 755 | 400 | 755 |
| 2024-07-31 | 760 | 760 | 755 | 755 | 400 | 755 |
| 2024-07-30 | 759 | 759 | 756 | 756 | 800 | 756 |
| 2024-07-29 | 755 | 759 | 754 | 759 | 2,200 | 759 |
| 2024-07-26 | 751 | 754 | 750 | 754 | 1,900 | 754 |
| 2024-07-25 | 745 | 760 | 742 | 751 | 27,900 | 751 |
| 2024-07-24 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2024-07-23 | 792 | 793 | 788 | 793 | 700 | 793 |
| 2024-07-22 | 789 | 796 | 784 | 796 | 500 | 796 |
| 2024-07-19 | 793 | 795 | 781 | 781 | 500 | 781 |
| 2024-07-18 | 777 | 787 | 777 | 787 | 500 | 787 |
| 2024-07-17 | 788 | 788 | 777 | 777 | 1,300 | 777 |
| 2024-07-16 | 799 | 799 | 789 | 789 | 1,400 | 789 |
| 2024-07-12 | 798 | 798 | 791 | 791 | 1,200 | 791 |
| 2024-07-11 | 785 | 794 | 780 | 794 | 1,300 | 794 |
| 2024-07-10 | 785 | 789 | 783 | 787 | 500 | 787 |
| 2024-07-09 | 785 | 785 | 785 | 785 | 300 | 785 |
| 2024-07-08 | 787 | 789 | 779 | 789 | 500 | 789 |
| 2024-07-05 | 795 | 795 | 776 | 778 | 4,100 | 778 |
| 2024-07-04 | 782 | 782 | 780 | 780 | 400 | 780 |
| 2024-07-03 | 780 | 780 | 779 | 779 | 500 | 779 |
| 2024-07-02 | 778 | 778 | 778 | 778 | 300 | 778 |
| 2024-07-01 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2024-06-28 | 776 | 783 | 775 | 778 | 1,200 | 778 |
| 2024-06-27 | 776 | 777 | 773 | 777 | 700 | 777 |
| 2024-06-26 | 768 | 776 | 768 | 776 | 400 | 776 |
| 2024-06-25 | 783 | 783 | 768 | 768 | 700 | 768 |
| 2024-06-24 | 765 | 772 | 765 | 772 | 800 | 772 |
| 2024-06-21 | 763 | 765 | 763 | 765 | 500 | 765 |
| 2024-06-20 | 771 | 771 | 762 | 762 | 1,200 | 762 |
| 2024-06-19 | 770 | 771 | 770 | 771 | 300 | 771 |
| 2024-06-18 | 770 | 770 | 770 | 770 | 400 | 770 |
| 2024-06-17 | 771 | 771 | 767 | 769 | 400 | 769 |
| 2024-06-14 | 767 | 767 | 766 | 766 | 700 | 766 |
| 2024-06-13 | 768 | 768 | 766 | 766 | 400 | 766 |
| 2024-06-12 | 768 | 771 | 768 | 771 | 2,500 | 771 |
| 2024-06-11 | 765 | 772 | 765 | 772 | 1,400 | 772 |
| 2024-06-10 | 764 | 765 | 761 | 762 | 800 | 762 |
| 2024-06-07 | - | - | - | 761 | - | 761 |
| 2024-06-06 | 760 | 761 | 760 | 761 | 300 | 761 |
| 2024-06-05 | 764 | 766 | 764 | 766 | 200 | 766 |
| 2024-06-04 | 765 | 769 | 765 | 768 | 300 | 768 |
| 2024-06-03 | 764 | 764 | 764 | 764 | 300 | 764 |
| 2024-05-31 | 763 | 763 | 763 | 763 | 400 | 763 |
| 2024-05-30 | 758 | 758 | 757 | 757 | 300 | 757 |
| 2024-05-29 | 765 | 766 | 757 | 758 | 2,200 | 758 |
| 2024-05-28 | 770 | 770 | 765 | 765 | 200 | 765 |
| 2024-05-27 | - | - | - | 770 | - | 770 |
| 2024-05-24 | 775 | 775 | 769 | 770 | 1,400 | 770 |
| 2024-05-23 | 767 | 769 | 765 | 767 | 500 | 767 |
| 2024-05-22 | 767 | 769 | 766 | 768 | 800 | 768 |
| 2024-05-21 | 767 | 767 | 766 | 766 | 300 | 766 |
| 2024-05-20 | 764 | 769 | 763 | 769 | 1,500 | 769 |
| 2024-05-17 | 763 | 764 | 763 | 764 | 500 | 764 |
| 2024-05-16 | 764 | 764 | 763 | 763 | 400 | 763 |
| 2024-05-15 | 766 | 766 | 764 | 764 | 600 | 764 |
| 2024-05-14 | 765 | 766 | 765 | 766 | 400 | 766 |
| 2024-05-13 | 770 | 770 | 768 | 768 | 300 | 768 |
| 2024-05-10 | 765 | 770 | 765 | 766 | 1,000 | 766 |
| 2024-05-09 | - | - | - | 765 | - | 765 |
| 2024-05-08 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2024-05-07 | 769 | 769 | 764 | 765 | 700 | 765 |
| 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
