7604 (株)梅の花グループ 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 805 | 805 | 803 | 804 | 8,700 | 804 |
| 2025-12-11 | 805 | 805 | 803 | 803 | 7,700 | 803 |
| 2025-12-10 | 805 | 806 | 804 | 804 | 9,900 | 804 |
| 2025-12-09 | 805 | 807 | 805 | 806 | 7,100 | 806 |
| 2025-12-08 | 806 | 807 | 805 | 805 | 12,300 | 805 |
| 2025-12-05 | 807 | 808 | 806 | 808 | 8,100 | 808 |
| 2025-12-04 | 808 | 808 | 806 | 807 | 7,600 | 807 |
| 2025-12-03 | 807 | 808 | 807 | 807 | 4,900 | 807 |
| 2025-12-02 | 807 | 809 | 807 | 807 | 4,400 | 807 |
| 2025-12-01 | 809 | 810 | 807 | 807 | 8,600 | 807 |
| 2025-11-28 | 807 | 810 | 807 | 807 | 6,900 | 807 |
| 2025-11-27 | 807 | 809 | 807 | 807 | 5,500 | 807 |
| 2025-11-26 | 808 | 809 | 806 | 809 | 7,100 | 809 |
| 2025-11-25 | 808 | 808 | 806 | 806 | 11,300 | 806 |
| 2025-11-21 | 807 | 810 | 807 | 808 | 4,700 | 808 |
| 2025-11-20 | 808 | 809 | 807 | 809 | 5,300 | 809 |
| 2025-11-19 | 807 | 809 | 807 | 807 | 6,600 | 807 |
| 2025-11-18 | 809 | 811 | 808 | 808 | 6,200 | 808 |
| 2025-11-17 | 809 | 811 | 809 | 809 | 5,500 | 809 |
| 2025-11-14 | 808 | 810 | 807 | 809 | 11,200 | 809 |
| 2025-11-13 | 810 | 810 | 808 | 810 | 8,300 | 810 |
| 2025-11-12 | 809 | 811 | 808 | 809 | 8,800 | 809 |
| 2025-11-11 | 809 | 812 | 808 | 808 | 9,100 | 808 |
| 2025-11-10 | 812 | 812 | 809 | 809 | 4,000 | 809 |
| 2025-11-07 | 813 | 813 | 809 | 810 | 12,200 | 810 |
| 2025-11-06 | 810 | 813 | 810 | 810 | 6,500 | 810 |
| 2025-11-05 | 811 | 813 | 809 | 810 | 12,400 | 810 |
| 2025-11-04 | 813 | 814 | 811 | 811 | 9,700 | 811 |
| 2025-10-31 | 815 | 818 | 813 | 813 | 14,600 | 813 |
| 2025-10-30 | 810 | 828 | 808 | 818 | 32,300 | 818 |
| 2025-10-29 | 846 | 847 | 842 | 842 | 33,100 | 842 |
| 2025-10-28 | 849 | 849 | 846 | 847 | 13,300 | 847 |
| 2025-10-27 | 846 | 849 | 845 | 847 | 23,800 | 847 |
| 2025-10-24 | 845 | 847 | 844 | 845 | 12,200 | 845 |
| 2025-10-23 | 845 | 846 | 844 | 846 | 8,400 | 846 |
| 2025-10-22 | 844 | 845 | 842 | 845 | 5,700 | 845 |
| 2025-10-21 | 842 | 844 | 841 | 843 | 9,300 | 843 |
| 2025-10-20 | 843 | 843 | 840 | 842 | 8,200 | 842 |
| 2025-10-17 | 843 | 844 | 840 | 841 | 6,700 | 841 |
| 2025-10-16 | 845 | 845 | 840 | 844 | 6,200 | 844 |
| 2025-10-15 | 839 | 845 | 839 | 845 | 15,500 | 845 |
| 2025-10-14 | 840 | 843 | 839 | 839 | 11,300 | 839 |
| 2025-10-10 | 841 | 845 | 840 | 840 | 7,600 | 840 |
| 2025-10-09 | 842 | 845 | 841 | 841 | 5,600 | 841 |
| 2025-10-08 | 842 | 845 | 841 | 841 | 5,200 | 841 |
| 2025-10-07 | 842 | 845 | 841 | 841 | 8,200 | 841 |
| 2025-10-06 | 843 | 844 | 840 | 841 | 12,500 | 841 |
| 2025-10-03 | 839 | 842 | 839 | 842 | 8,200 | 842 |
| 2025-10-02 | 839 | 841 | 837 | 839 | 10,700 | 839 |
| 2025-10-01 | 839 | 839 | 835 | 837 | 7,900 | 837 |
| 2025-09-30 | 838 | 839 | 835 | 835 | 6,100 | 835 |
| 2025-09-29 | 838 | 840 | 830 | 832 | 19,200 | 832 |
| 2025-09-26 | 824 | 828 | 824 | 828 | 8,200 | 828 |
| 2025-09-25 | 826 | 826 | 823 | 826 | 8,100 | 826 |
| 2025-09-24 | 825 | 825 | 823 | 825 | 7,300 | 825 |
| 2025-09-22 | 820 | 824 | 820 | 822 | 9,700 | 822 |
| 2025-09-19 | 823 | 825 | 822 | 823 | 6,500 | 823 |
| 2025-09-18 | 825 | 825 | 821 | 823 | 6,100 | 823 |
| 2025-09-17 | 822 | 824 | 820 | 820 | 10,200 | 820 |
| 2025-09-16 | 820 | 822 | 820 | 821 | 8,500 | 821 |
| 2025-09-12 | 824 | 825 | 820 | 820 | 11,500 | 820 |
| 2025-09-11 | 824 | 914 | 818 | 820 | 148,700 | 820 |
| 2025-09-10 | 823 | 824 | 822 | 824 | 3,900 | 824 |
| 2025-09-09 | 823 | 824 | 823 | 823 | 7,200 | 823 |
| 2025-09-08 | 823 | 824 | 822 | 823 | 4,800 | 823 |
| 2025-09-05 | 822 | 824 | 821 | 822 | 7,200 | 822 |
| 2025-09-04 | 824 | 824 | 822 | 823 | 6,900 | 823 |
| 2025-09-03 | 822 | 824 | 822 | 824 | 6,700 | 824 |
| 2025-09-02 | 824 | 824 | 822 | 822 | 3,000 | 822 |
| 2025-09-01 | 824 | 824 | 823 | 824 | 5,000 | 824 |
| 2025-08-29 | 821 | 823 | 821 | 823 | 4,400 | 823 |
| 2025-08-28 | 822 | 824 | 821 | 821 | 7,200 | 821 |
| 2025-08-27 | 824 | 824 | 821 | 822 | 4,400 | 822 |
| 2025-08-26 | 823 | 823 | 821 | 822 | 4,300 | 822 |
| 2025-08-25 | 824 | 824 | 821 | 821 | 10,500 | 821 |
| 2025-08-22 | 823 | 823 | 821 | 821 | 5,000 | 821 |
| 2025-08-21 | 822 | 823 | 821 | 821 | 10,000 | 821 |
| 2025-08-20 | 823 | 824 | 822 | 823 | 5,400 | 823 |
| 2025-08-19 | 823 | 824 | 823 | 823 | 8,100 | 823 |
| 2025-08-18 | 823 | 824 | 822 | 823 | 10,100 | 823 |
| 2025-08-15 | 828 | 828 | 822 | 823 | 9,000 | 823 |
| 2025-08-14 | 825 | 828 | 823 | 825 | 8,800 | 825 |
| 2025-08-13 | 826 | 828 | 824 | 825 | 7,500 | 825 |
| 2025-08-12 | 827 | 827 | 825 | 827 | 7,300 | 827 |
| 2025-08-08 | 825 | 825 | 823 | 825 | 9,600 | 825 |
| 2025-08-07 | 822 | 824 | 822 | 824 | 5,500 | 824 |
| 2025-08-06 | 824 | 824 | 822 | 822 | 5,000 | 822 |
| 2025-08-05 | 823 | 823 | 821 | 823 | 3,700 | 823 |
| 2025-08-04 | 820 | 823 | 820 | 823 | 5,200 | 823 |
| 2025-08-01 | 823 | 823 | 821 | 821 | 3,900 | 821 |
| 2025-07-31 | 822 | 824 | 820 | 823 | 10,500 | 823 |
| 2025-07-30 | 823 | 823 | 822 | 822 | 4,000 | 822 |
| 2025-07-29 | 822 | 823 | 821 | 823 | 4,700 | 823 |
| 2025-07-28 | 821 | 822 | 821 | 821 | 4,000 | 821 |
| 2025-07-25 | 821 | 823 | 821 | 821 | 5,000 | 821 |
| 2025-07-24 | 821 | 823 | 821 | 823 | 7,600 | 823 |
| 2025-07-23 | 822 | 822 | 820 | 821 | 11,500 | 821 |
| 2025-07-22 | 821 | 822 | 820 | 822 | 6,500 | 822 |
| 2025-07-18 | 821 | 824 | 821 | 821 | 4,100 | 821 |
| 2025-07-17 | 824 | 824 | 821 | 821 | 4,000 | 821 |
| 2025-07-16 | 821 | 823 | 821 | 821 | 4,500 | 821 |
| 2025-07-15 | 821 | 823 | 821 | 821 | 4,100 | 821 |
| 2025-07-14 | 824 | 824 | 821 | 823 | 7,000 | 823 |
| 2025-07-11 | 824 | 824 | 822 | 822 | 4,800 | 822 |
| 2025-07-10 | 821 | 824 | 821 | 823 | 2,000 | 823 |
| 2025-07-09 | 824 | 824 | 821 | 823 | 5,500 | 823 |
| 2025-07-08 | 821 | 824 | 821 | 822 | 3,200 | 822 |
| 2025-07-07 | 821 | 824 | 820 | 821 | 5,600 | 821 |
| 2025-07-04 | 823 | 824 | 821 | 824 | 5,700 | 824 |
| 2025-07-03 | 824 | 824 | 821 | 823 | 3,100 | 823 |
| 2025-07-02 | 824 | 825 | 820 | 824 | 6,200 | 824 |
| 2025-07-01 | 823 | 825 | 822 | 823 | 8,300 | 823 |
| 2025-06-30 | 824 | 824 | 822 | 823 | 5,000 | 823 |
| 2025-06-27 | 825 | 825 | 822 | 823 | 5,300 | 823 |
| 2025-06-26 | 821 | 825 | 821 | 824 | 4,900 | 824 |
| 2025-06-25 | 829 | 829 | 823 | 824 | 8,800 | 824 |
| 2025-06-24 | 823 | 829 | 822 | 829 | 12,900 | 829 |
| 2025-06-23 | 826 | 828 | 825 | 826 | 4,800 | 826 |
| 2025-06-20 | 826 | 828 | 826 | 828 | 3,400 | 828 |
| 2025-06-19 | 829 | 830 | 827 | 827 | 7,400 | 827 |
| 2025-06-18 | 831 | 831 | 827 | 829 | 4,900 | 829 |
| 2025-06-17 | 828 | 830 | 826 | 829 | 9,600 | 829 |
| 2025-06-16 | 832 | 848 | 828 | 828 | 34,600 | 828 |
| 2025-06-13 | 832 | 833 | 829 | 832 | 13,400 | 832 |
| 2025-06-12 | 834 | 835 | 833 | 835 | 3,700 | 835 |
| 2025-06-11 | 835 | 835 | 831 | 833 | 4,100 | 833 |
| 2025-06-10 | 830 | 834 | 830 | 834 | 6,900 | 834 |
| 2025-06-09 | 834 | 834 | 831 | 831 | 5,900 | 831 |
| 2025-06-06 | 833 | 834 | 832 | 834 | 3,700 | 834 |
| 2025-06-05 | 839 | 840 | 833 | 833 | 6,200 | 833 |
| 2025-06-04 | 837 | 839 | 834 | 836 | 6,900 | 836 |
| 2025-06-03 | 836 | 839 | 833 | 833 | 5,600 | 833 |
| 2025-06-02 | 835 | 838 | 834 | 835 | 4,900 | 835 |
| 2025-05-30 | 831 | 836 | 831 | 832 | 3,300 | 832 |
| 2025-05-29 | 832 | 835 | 830 | 835 | 5,200 | 835 |
| 2025-05-28 | 832 | 834 | 831 | 832 | 3,900 | 832 |
| 2025-05-27 | 831 | 834 | 831 | 832 | 3,500 | 832 |
| 2025-05-26 | 835 | 836 | 831 | 831 | 5,600 | 831 |
| 2025-05-23 | 833 | 833 | 830 | 832 | 3,800 | 832 |
| 2025-05-22 | 835 | 836 | 830 | 830 | 12,600 | 830 |
| 2025-05-21 | 839 | 840 | 835 | 835 | 4,700 | 835 |
| 2025-05-20 | 837 | 840 | 835 | 835 | 4,500 | 835 |
| 2025-05-19 | 838 | 840 | 836 | 837 | 3,300 | 837 |
| 2025-05-16 | 838 | 838 | 835 | 836 | 7,600 | 836 |
| 2025-05-15 | 838 | 845 | 836 | 838 | 4,800 | 838 |
| 2025-05-14 | 842 | 888 | 834 | 837 | 88,300 | 837 |
| 2025-05-13 | 847 | 848 | 843 | 844 | 4,200 | 844 |
| 2025-05-12 | 847 | 848 | 843 | 843 | 5,600 | 843 |
| 2025-05-09 | 842 | 849 | 841 | 846 | 4,200 | 846 |
| 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