7604 (株)梅の花 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 845 | 846 | 840 | 842 | 5,300 | 842 |
| 2025-05-07 | 842 | 890 | 837 | 845 | 68,500 | 845 |
| 2025-05-02 | 846 | 847 | 841 | 842 | 5,300 | 842 |
| 2025-05-01 | 847 | 847 | 841 | 846 | 11,200 | 846 |
| 2025-04-30 | 853 | 855 | 847 | 847 | 16,000 | 847 |
| 2025-04-28 | 838 | 1,020 | 832 | 853 | 172,000 | 853 |
| 2025-04-25 | 880 | 885 | 880 | 885 | 24,600 | 885 |
| 2025-04-24 | 886 | 886 | 883 | 885 | 12,800 | 885 |
| 2025-04-23 | 880 | 885 | 880 | 883 | 9,900 | 883 |
| 2025-04-22 | 879 | 881 | 878 | 879 | 8,500 | 879 |
| 2025-04-21 | 874 | 879 | 873 | 879 | 15,700 | 879 |
| 2025-04-18 | 874 | 874 | 873 | 874 | 4,500 | 874 |
| 2025-04-17 | 873 | 874 | 871 | 873 | 6,200 | 873 |
| 2025-04-16 | 874 | 874 | 872 | 873 | 6,800 | 873 |
| 2025-04-15 | 873 | 874 | 872 | 872 | 8,000 | 872 |
| 2025-04-14 | 870 | 872 | 869 | 870 | 6,900 | 870 |
| 2025-04-11 | 864 | 868 | 864 | 867 | 8,200 | 867 |
| 2025-04-10 | 867 | 867 | 860 | 864 | 6,600 | 864 |
| 2025-04-09 | 850 | 856 | 848 | 856 | 7,900 | 856 |
| 2025-04-08 | 849 | 855 | 849 | 852 | 10,400 | 852 |
| 2025-04-07 | 847 | 847 | 840 | 840 | 19,700 | 840 |
| 2025-04-04 | 855 | 858 | 850 | 854 | 15,300 | 854 |
| 2025-04-03 | 865 | 865 | 856 | 857 | 12,100 | 857 |
| 2025-04-02 | 868 | 870 | 865 | 865 | 8,500 | 865 |
| 2025-04-01 | 871 | 871 | 867 | 868 | 6,300 | 868 |
| 2025-03-31 | 865 | 871 | 863 | 870 | 8,800 | 870 |
| 2025-03-28 | 864 | 870 | 859 | 865 | 9,400 | 865 |
| 2025-03-27 | 858 | 865 | 856 | 865 | 9,500 | 865 |
| 2025-03-26 | 856 | 860 | 855 | 855 | 6,500 | 855 |
| 2025-03-25 | 860 | 860 | 855 | 856 | 3,900 | 856 |
| 2025-03-24 | 856 | 860 | 853 | 860 | 9,400 | 860 |
| 2025-03-21 | 860 | 860 | 852 | 855 | 7,200 | 855 |
| 2025-03-19 | 854 | 855 | 850 | 853 | 7,500 | 853 |
| 2025-03-18 | 852 | 855 | 851 | 853 | 6,500 | 853 |
| 2025-03-17 | 859 | 860 | 851 | 852 | 6,400 | 852 |
| 2025-03-14 | 854 | 857 | 850 | 857 | 8,300 | 857 |
| 2025-03-13 | 854 | 857 | 851 | 854 | 7,900 | 854 |
| 2025-03-12 | 852 | 854 | 849 | 854 | 4,400 | 854 |
| 2025-03-11 | 853 | 853 | 849 | 852 | 6,900 | 852 |
| 2025-03-10 | 855 | 855 | 852 | 854 | 9,200 | 854 |
| 2025-03-07 | 850 | 853 | 849 | 853 | 6,100 | 853 |
| 2025-03-06 | 850 | 853 | 850 | 853 | 10,700 | 853 |
| 2025-03-05 | 852 | 854 | 850 | 850 | 5,000 | 850 |
| 2025-03-04 | 851 | 854 | 850 | 854 | 8,000 | 854 |
| 2025-03-03 | 852 | 855 | 851 | 851 | 3,900 | 851 |
| 2025-02-28 | 852 | 855 | 851 | 851 | 7,200 | 851 |
| 2025-02-27 | 851 | 855 | 851 | 855 | 5,700 | 855 |
| 2025-02-26 | 859 | 859 | 851 | 853 | 7,300 | 853 |
| 2025-02-25 | 859 | 859 | 851 | 859 | 6,100 | 859 |
| 2025-02-21 | 852 | 856 | 852 | 852 | 4,900 | 852 |
| 2025-02-20 | 858 | 858 | 853 | 855 | 5,400 | 855 |
| 2025-02-19 | 857 | 861 | 855 | 857 | 3,800 | 857 |
| 2025-02-18 | 862 | 864 | 858 | 858 | 9,400 | 858 |
| 2025-02-17 | 868 | 868 | 862 | 862 | 6,200 | 862 |
| 2025-02-14 | 869 | 869 | 864 | 867 | 6,800 | 867 |
| 2025-02-13 | 864 | 868 | 863 | 868 | 5,700 | 868 |
| 2025-02-12 | 870 | 870 | 864 | 864 | 9,200 | 864 |
| 2025-02-10 | 870 | 870 | 865 | 866 | 4,500 | 866 |
| 2025-02-07 | 867 | 868 | 864 | 868 | 4,100 | 868 |
| 2025-02-06 | 870 | 872 | 865 | 869 | 6,300 | 869 |
| 2025-02-05 | 870 | 870 | 864 | 867 | 4,600 | 867 |
| 2025-02-04 | 868 | 870 | 867 | 868 | 2,400 | 868 |
| 2025-02-03 | 869 | 872 | 867 | 868 | 6,500 | 868 |
| 2025-01-31 | 870 | 873 | 869 | 872 | 5,200 | 872 |
| 2025-01-30 | 871 | 873 | 870 | 873 | 4,300 | 873 |
| 2025-01-29 | 870 | 874 | 870 | 873 | 6,100 | 873 |
| 2025-01-28 | 873 | 873 | 868 | 871 | 6,100 | 871 |
| 2025-01-27 | 869 | 872 | 864 | 872 | 15,100 | 872 |
| 2025-01-24 | 864 | 865 | 861 | 864 | 4,100 | 864 |
| 2025-01-23 | 866 | 867 | 861 | 861 | 3,700 | 861 |
| 2025-01-22 | 857 | 865 | 857 | 865 | 3,200 | 865 |
| 2025-01-21 | 860 | 865 | 856 | 856 | 5,800 | 856 |
| 2025-01-20 | 852 | 868 | 852 | 867 | 8,700 | 867 |
| 2025-01-17 | 863 | 865 | 852 | 852 | 10,100 | 852 |
| 2025-01-16 | 868 | 868 | 855 | 863 | 6,800 | 863 |
| 2025-01-15 | 860 | 868 | 853 | 868 | 7,900 | 868 |
| 2025-01-14 | 868 | 868 | 859 | 859 | 5,000 | 859 |
| 2025-01-10 | 860 | 864 | 858 | 858 | 4,500 | 858 |
| 2025-01-09 | 857 | 868 | 857 | 860 | 5,600 | 860 |
| 2025-01-08 | 869 | 869 | 856 | 857 | 9,200 | 857 |
| 2025-01-07 | 860 | 872 | 857 | 863 | 20,800 | 863 |
| 2025-01-06 | 844 | 855 | 840 | 855 | 13,400 | 855 |
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