1. HOME >
  2. 株価時系列 >
  3. 7555 >
  4. 2021年

7555 (株)大田花き の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---764-764
2021-12-29764764764764200764
2021-12-28751751751751100751
2021-12-27---751-751
2021-12-247557557517511,100751
2021-12-237347717347601,500760
2021-12-227477477327331,200733
2021-12-21740755740741700741
2021-12-20752752739740900740
2021-12-177627627407411,600741
2021-12-16750753750753400753
2021-12-1574675374475211,100752
2021-12-14767776761776700776
2021-12-13769769767767300767
2021-12-10759759757759500759
2021-12-09748759748759300759
2021-12-08759759759759100759
2021-12-07---774-774
2021-12-06774774774774200774
2021-12-037897897747742,100774
2021-12-02775775764774400774
2021-12-01764770764769700769
2021-11-30764764764764100764
2021-11-297857857647641,800764
2021-11-267777897687896,000789
2021-11-25753753753753900753
2021-11-24---754-754
2021-11-22748754748754200754
2021-11-19759759754754200754
2021-11-187647647597591,200759
2021-11-177497497497491,100749
2021-11-16---760-760
2021-11-15775775760760600760
2021-11-12762772762770600770
2021-11-11760760760760300760
2021-11-10---760-760
2021-11-09760760760760100760
2021-11-08766766766766100766
2021-11-05---757-757
2021-11-04---757-757
2021-11-02750757750757300757
2021-11-01759759758758200758
2021-10-29---748-748
2021-10-28750750748748800748
2021-10-277507507507501,100750
2021-10-26752752750750300750
2021-10-257687687537671,000767
2021-10-227787787517642,600764
2021-10-21---749-749
2021-10-20749749749749100749
2021-10-19765765750762300762
2021-10-187677677677671,100767
2021-10-15769769756756700756
2021-10-14755755755755100755
2021-10-13---753-753
2021-10-127507537507531,200753
2021-10-11752752750750400750
2021-10-08758758753753300753
2021-10-07760761760761600761
2021-10-067547757547751,200775
2021-10-05751751749749200749
2021-10-04773773773773400773
2021-10-017627737567731,600773
2021-09-30750761750761500761
2021-09-297397607397511,500751
2021-09-287757807757801,400780
2021-09-277747757737751,800775
2021-09-247707747707732,900773
2021-09-22769770769770800770
2021-09-217707707697701,400770
2021-09-17769770767770400770
2021-09-16763763759759500759
2021-09-15770770762762800762
2021-09-14767770762770800770
2021-09-13770770767767400767
2021-09-10769769769769100769
2021-09-09770770760769800769
2021-09-08769770769770200770
2021-09-07770770769769500769
2021-09-06770772770772700772
2021-09-03770770770770300770
2021-09-02765775765770900770
2021-09-017487657417651,900765
2021-08-317377487377481,100748
2021-08-30740740737737900737
2021-08-27750750736750700750
2021-08-26750750749749600749
2021-08-257507507507501,000750
2021-08-247407457407411,500741
2021-08-237387387287291,200729
2021-08-20733733731731300731
2021-08-19739739739739100739
2021-08-18739739739739300739
2021-08-17746746735739800739
2021-08-167437437317391,100739
2021-08-1373680772773213,800732
2021-08-127297327287321,400732
2021-08-11731744731744400744
2021-08-10731731731731100731
2021-08-06744744729731600731
2021-08-05---744-744
2021-08-04730744730744300744
2021-08-03730734730734200734
2021-08-02734734734734100734
2021-07-30744744744744100744
2021-07-29744744744744100744
2021-07-28---744-744
2021-07-27744744744744100744
2021-07-26749749743745600745
2021-07-217497497497492,600749
2021-07-20734745734745700745
2021-07-197427427347341,400734
2021-07-16739742730742600742
2021-07-157397397357391,700739
2021-07-14730737730737800737
2021-07-13730730729730400730
2021-07-12722729722729300729
2021-07-09722722721721400721
2021-07-087227227227221,000722
2021-07-07725725721721700721
2021-07-067287297257251,800725
2021-07-057277287267281,600728
2021-07-027457457257274,200727
2021-07-017217307217301,300730
2021-06-307347347207302,700730
2021-06-297397397267351,600735
2021-06-287407407217342,800734
2021-06-257617617407401,300740
2021-06-24739750739750400750
2021-06-23754754744744300744
2021-06-22743755743749700749
2021-06-21758758750758600758
2021-06-18759759759759100759
2021-06-17---759-759
2021-06-16759759759759100759
2021-06-15760760759759900759
2021-06-14765765760760500760
2021-06-11760765760765400765
2021-06-10765765765765100765
2021-06-09765765765765100765
2021-06-08769769769769100769
2021-06-07---769-769
2021-06-04---769-769
2021-06-03---769-769
2021-06-02---769-769
2021-06-01774774769769200769
2021-05-31---760-760
2021-05-28---760-760
2021-05-27---760-760
2021-05-26---760-760
2021-05-257677697607601,100760
2021-05-24767769765769300769
2021-05-21758758747747500747
2021-05-20745747745747200747
2021-05-197457577457451,200745
2021-05-18745745745745100745
2021-05-17730730729730700730
2021-05-147467467297301,600730
2021-05-13726726726726400726
2021-05-127227267227261,600726
2021-05-11---737-737
2021-05-10737737737737100737
2021-05-07---739-739
2021-05-067507507397391,300739
2021-04-30750750750750400750
2021-04-28758758758758100758
2021-04-27755755743743300743
2021-04-26---770-770
2021-04-23770770769770900770
2021-04-22---751-751
2021-04-21751751751751800751
2021-04-20755755750750200750
2021-04-19770770770770200770
2021-04-16770770770770200770
2021-04-15771771771771600771
2021-04-14769769769769100769
2021-04-13769769769769300769
2021-04-12752760752760400760
2021-04-09753767753767500767
2021-04-08771771768768200768
2021-04-07---767-767
2021-04-06755767755767200767
2021-04-05755755740743300743
2021-04-02765770755755300755
2021-04-01765765750750300750
2021-03-31759764759764200764
2021-03-307327647327642,300764
2021-03-297817907807801,200780
2021-03-267747807747801,400780
2021-03-257777797747741,200774
2021-03-247757757727751,200775
2021-03-23771775770775700775
2021-03-22764768763768500768
2021-03-19770770770770100770
2021-03-187687697567691,100769
2021-03-17754757754757200757
2021-03-16753755753755300755
2021-03-157507567507562,100756
2021-03-127607797517524,600752
2021-03-11760760760760100760
2021-03-107757757547541,900754
2021-03-097487657247453,100745
2021-03-08746771746771300771
2021-03-05759759759759100759
2021-03-047557557457451,600745
2021-03-03752773752755500755
2021-03-02751752751752400752
2021-03-01758758751751400751
2021-02-267547607417582,700758
2021-02-25785785784784800784
2021-02-247657857657803,400780
2021-02-227557807557801,300780
2021-02-19750750750750100750
2021-02-18758758758758200758
2021-02-177587787457451,200745
2021-02-16763776760773900773
2021-02-157927927637781,200778
2021-02-127468017467963,100796
2021-02-10733745731731400731
2021-02-09748748733748300748
2021-02-08746746744744500744
2021-02-05---746-746
2021-02-04744746744746400746
2021-02-037337457337451,000745
2021-02-027537537487481,000748
2021-02-01738738738738200738
2021-01-29---727-727
2021-01-28---727-727
2021-01-27732732725727500727
2021-01-26732732732732200732
2021-01-25727727725725800725
2021-01-22732732730730400730
2021-01-21725725721721200721
2021-01-20718718718718100718
2021-01-19717723717718600718
2021-01-187407407177171,400717
2021-01-15739739739739700739
2021-01-14744744737739500739
2021-01-137167167167161,100716
2021-01-12729729716716200716
2021-01-08729729729729200729
2021-01-07753753750750300750
2021-01-06714728714723500723
2021-01-05707714705714700714
2021-01-047667667127222,500722

分割・併合履歴 ： なし