1. HOME >
  2. 株価時系列 >
  3. 7604 >
  4. 2021年

7604 (株)梅の花 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
2021-12-309961,0159911,0109,5001,010
2021-12-299709949629949,200994
2021-12-2897097395195925,900959
2021-12-2798298497097418,900974
2021-12-2498999298798910,000989
2021-12-2399299898998913,600989
2021-12-229951,0009939937,100993
2021-12-219961,00399499411,900994
2021-12-201,0011,00498899619,200996
2021-12-171,0041,0071,0011,0019,6001,001
2021-12-161,0141,0141,0051,0086,1001,008
2021-12-151,0011,0151,0011,00812,1001,008
2021-12-141,0151,0201,0011,00511,8001,005
2021-12-131,0161,0251,0111,0187,4001,018
2021-12-101,0141,0221,0071,0167,6001,016
2021-12-091,0291,0311,0201,0216,9001,021
2021-12-081,0341,0341,0211,0218,6001,021
2021-12-071,0621,0621,0351,03811,5001,038
2021-12-061,0241,0411,0231,0417,5001,041
2021-12-031,0061,0241,0031,02410,2001,024
2021-12-021,0031,0131,0001,0069,9001,006
2021-12-011,0061,0161,0031,00510,3001,005
2021-11-301,0271,0461,0051,00614,8001,006
2021-11-291,0531,0531,0281,02815,7001,028
2021-11-261,0801,0801,0531,0739,0001,073
2021-11-251,0841,0841,0691,0805,6001,080
2021-11-241,0621,0751,0561,0757,8001,075
2021-11-221,0861,0861,0451,06015,7001,060
2021-11-191,0941,1001,0861,0865,5001,086
2021-11-181,1041,1081,0811,09714,6001,097
2021-11-171,1231,1241,1011,11511,5001,115
2021-11-161,1251,1301,1221,1265,8001,126
2021-11-151,1301,1361,1251,1257,3001,125
2021-11-121,1321,1371,1251,1304,7001,130
2021-11-111,1431,1431,1311,1325,5001,132
2021-11-101,1401,1491,1301,1356,4001,135
2021-11-091,1441,1441,1321,1404,4001,140
2021-11-081,1401,1441,1341,1357,0001,135
2021-11-051,1351,1571,1251,14512,2001,145
2021-11-041,1571,1611,1331,13513,4001,135
2021-11-021,1691,1691,1501,1627,8001,162
2021-11-011,1751,1821,1521,15214,4001,152
2021-10-291,1981,1981,1791,1865,0001,186
2021-10-281,2101,2101,1551,19819,4001,198
2021-10-271,2211,2221,2101,21223,0001,212
2021-10-261,2211,2281,2211,2249,5001,224
2021-10-251,2271,2271,2201,2237,4001,223
2021-10-221,2151,2241,2151,2215,8001,221
2021-10-211,2271,2271,2181,2188,3001,218
2021-10-201,2261,2331,2241,2246,3001,224
2021-10-191,2351,2351,2201,2307,9001,230
2021-10-181,2451,2451,2261,2269,2001,226
2021-10-151,2151,2201,2031,2207,4001,220
2021-10-141,2021,2191,2021,2054,1001,205
2021-10-131,2151,2171,2001,20210,8001,202
2021-10-121,2481,2481,2131,2156,3001,215
2021-10-111,2201,2631,2011,22124,8001,221
2021-10-081,1951,2071,1911,1915,8001,191
2021-10-071,1911,2011,1911,1919,5001,191
2021-10-061,2691,2691,1901,19126,1001,191
2021-10-051,2701,2701,2341,24815,2001,248
2021-10-041,2731,3001,2511,26527,9001,265
2021-10-011,2941,2941,2201,24335,5001,243
2021-09-301,2251,2701,2101,27043,3001,270
2021-09-291,1821,2301,1821,20724,4001,207
2021-09-281,2241,2241,1741,18224,9001,182
2021-09-271,1171,2271,1171,22480,1001,224
2021-09-241,1131,1191,1081,1108,9001,110
2021-09-221,1071,1231,1071,1108,2001,110
2021-09-211,1111,1291,1061,10814,4001,108
2021-09-171,1081,1161,1061,1133,5001,113
2021-09-161,1231,1241,1041,10813,9001,108
2021-09-151,1131,1221,1061,1139,1001,113
2021-09-141,1251,1251,1071,11319,3001,113
2021-09-131,1251,1251,1151,1157,6001,115
2021-09-101,1211,1251,1161,1219,6001,121
2021-09-091,1301,1301,1161,1258,9001,125
2021-09-081,1381,1381,1201,1307,9001,130
2021-09-071,1261,1311,1121,13013,2001,130
2021-09-061,1191,1201,1101,11410,0001,114
2021-09-031,1131,1271,1061,11815,5001,118
2021-09-021,1231,1361,1111,1195,9001,119
2021-09-011,1491,1751,1151,1328,4001,132
2021-08-311,1191,1351,1171,1198,4001,119
2021-08-301,1181,1321,1001,1208,9001,120
2021-08-271,1131,1201,1101,1172,6001,117
2021-08-261,1171,1261,1131,1142,4001,114
2021-08-251,1171,1181,1041,1124,4001,112
2021-08-241,0891,1151,0801,1095,5001,109
2021-08-231,1071,1111,0751,0758,5001,075
2021-08-201,1121,1301,1051,1074,8001,107
2021-08-191,1521,1671,1181,11811,1001,118
2021-08-181,1771,1771,1471,1483,7001,148
2021-08-171,1901,1901,1301,1479,0001,147
2021-08-161,1911,1911,1701,1908,8001,190
2021-08-131,1961,1961,1821,1932,3001,193
2021-08-121,1821,2081,1811,1918,6001,191
2021-08-111,2051,2091,1861,1866,8001,186
2021-08-101,1801,1981,1801,1882,7001,188
2021-08-061,1821,2341,1751,1806,3001,180
2021-08-051,2001,2091,1841,1845,4001,184
2021-08-041,2101,2141,2001,2093,5001,209
2021-08-031,2301,2301,2051,2053,2001,205
2021-08-021,2251,2261,2001,20012,6001,200
2021-07-301,2401,2401,2281,2291,9001,229
2021-07-291,2411,2411,2261,2402,6001,240
2021-07-281,2531,2651,2411,2411,7001,241
2021-07-271,2491,2661,2431,2654,7001,265
2021-07-261,2481,2481,2401,2413,8001,241
2021-07-211,2371,2451,2251,2306,1001,230
2021-07-201,2411,2411,2231,2374,0001,237
2021-07-191,2461,2501,2311,2356,2001,235
2021-07-161,2611,2691,2501,2534,0001,253
2021-07-151,2721,2761,2581,2613,8001,261
2021-07-141,2861,2901,2771,2786,9001,278
2021-07-131,3241,3241,2911,3008,9001,300
2021-07-121,3001,3331,2921,30820,3001,308
2021-07-091,2371,2701,2351,2705,7001,270
2021-07-081,2501,2751,2361,2579,7001,257
2021-07-071,3001,3001,2461,25010,4001,250
2021-07-061,2531,2981,2531,2988,2001,298
2021-07-051,2681,2691,2461,2678,3001,267
2021-07-021,2061,2491,2061,24412,6001,244
2021-07-011,2331,2351,2121,2206,9001,220
2021-06-301,2501,2561,2401,2404,8001,240
2021-06-291,2611,2661,2481,2517,1001,251
2021-06-281,2771,2871,2521,2538,8001,253
2021-06-251,3001,3001,2531,2699,2001,269
2021-06-241,2871,3031,2721,28212,0001,282
2021-06-231,3151,3221,2831,3019,7001,301
2021-06-221,3531,3531,3131,31512,0001,315
2021-06-211,2421,3311,2041,30630,2001,306
2021-06-181,3391,3391,2601,26116,6001,261
2021-06-171,3211,3331,3111,32311,3001,323
2021-06-161,3861,3861,3201,33318,9001,333
2021-06-151,3761,3901,3501,38422,0001,384
2021-06-141,3501,4051,2511,40564,8001,405
2021-06-111,3641,4111,3641,41063,3001,410
2021-06-101,2601,4501,2601,32672,8001,326
2021-06-091,1801,2491,1801,24044,7001,240
2021-06-081,1771,1881,1631,18217,9001,182
2021-06-071,1701,1791,1611,17713,0001,177
2021-06-041,1551,1651,1461,15514,6001,155
2021-06-031,1501,1551,1251,15534,7001,155
2021-06-021,0711,1211,0711,12023,1001,120
2021-06-011,0771,0851,0661,0729,3001,072
2021-05-311,0361,0781,0361,05710,2001,057
2021-05-281,0351,0461,0341,0369,4001,036
2021-05-271,0381,0431,0281,0357,0001,035
2021-05-261,0321,0501,0321,0384,6001,038
2021-05-251,0501,0501,0321,0326,9001,032
2021-05-241,0441,0441,0311,0446,3001,044
2021-05-211,0541,0541,0301,0375,0001,037
2021-05-201,0351,0421,0311,0413,4001,041
2021-05-191,0231,0461,0231,0454,6001,045
2021-05-181,0211,0381,0201,0355,7001,035
2021-05-171,0501,0501,0201,0209,1001,020
2021-05-141,0401,0401,0191,0213,9001,021
2021-05-131,0141,0281,0061,0136,6001,013
2021-05-121,0321,0391,0101,02410,3001,024
2021-05-111,0551,0551,0321,03611,7001,036
2021-05-101,0611,0691,0571,0625,4001,062
2021-05-071,0691,0691,0571,0667,2001,066
2021-05-061,0701,0771,0661,0695,1001,069
2021-04-301,0651,0751,0581,0648,7001,064
2021-04-281,0711,1051,0591,06123,3001,061
2021-04-271,1231,1241,0901,10121,1001,101
2021-04-261,1201,1281,0991,12317,5001,123
2021-04-231,0881,1061,0831,0917,4001,091
2021-04-221,0601,0941,0601,0887,7001,088
2021-04-211,0801,0811,0561,06015,3001,060
2021-04-201,1011,1191,0941,09917,5001,099
2021-04-191,1351,1391,1101,1199,3001,119
2021-04-161,1361,1361,1191,1268,2001,126
2021-04-151,1401,1581,1211,13612,3001,136
2021-04-141,1501,1581,1361,14213,7001,142
2021-04-131,1461,1681,1461,15911,4001,159
2021-04-121,1501,1561,1451,14611,7001,146
2021-04-091,1251,1451,1251,1459,6001,145
2021-04-081,1501,1501,1101,12619,6001,126
2021-04-071,1501,1581,1411,15016,1001,150
2021-04-061,1391,1571,1391,14716,1001,147
2021-04-051,1171,1421,1011,13817,5001,138
2021-04-021,0921,1101,0921,0969,8001,096
2021-04-011,1191,1291,0701,09025,0001,090
2021-03-311,1341,1341,1111,12716,7001,127
2021-03-301,0801,1371,0801,13435,3001,134
2021-03-291,0751,0941,0701,08223,7001,082
2021-03-261,0631,0751,0631,0698,7001,069
2021-03-251,0711,0791,0561,0649,4001,064
2021-03-241,0791,0851,0651,07112,8001,071
2021-03-231,0791,0851,0711,0798,9001,079
2021-03-221,0701,0851,0701,07215,1001,072
2021-03-191,0801,0891,0511,05631,8001,056
2021-03-181,0661,0991,0661,07328,7001,073
2021-03-171,0491,0651,0381,05918,1001,059
2021-03-161,0401,0451,0291,04425,2001,044
2021-03-151,0061,0411,0061,01030,6001,010
2021-03-121,0191,0191,0031,00613,6001,006
2021-03-111,0341,0341,0091,01013,6001,010
2021-03-101,0231,0301,0131,01814,2001,018
2021-03-091,0251,0341,0121,02315,0001,023
2021-03-081,0011,0491,0011,02520,9001,025
2021-03-051,0201,0309981,00530,7001,005
2021-03-041,0351,0391,0011,02228,0001,022
2021-03-031,0521,0621,0341,04018,9001,040
2021-03-021,0721,0761,0501,05117,4001,051
2021-03-011,0751,0801,0601,07519,0001,075
2021-02-261,0801,0801,0501,07520,0001,075
2021-02-251,0851,0961,0611,08020,8001,080
2021-02-241,0901,0901,0671,06723,2001,067
2021-02-221,0541,0951,0541,08223,4001,082
2021-02-191,0511,0681,0261,05422,3001,054
2021-02-181,1001,1021,0501,05140,3001,051
2021-02-171,0811,1201,0341,10070,4001,100
2021-02-161,1751,1851,1001,10173,3001,101
2021-02-151,2001,2001,1381,18062,8001,180
2021-02-121,1001,1971,0991,19378,4001,193
2021-02-101,0901,1001,0801,09830,6001,098
2021-02-091,0671,0961,0671,08851,8001,088
2021-02-081,0111,0791,0111,05558,9001,055
2021-02-059831,00097999627,900996
2021-02-0493598093597423,500974
2021-02-0393094992993917,000939
2021-02-029319359199309,800930
2021-02-019359389099186,600918
2021-01-2993593890191218,900912
2021-01-2893594092093019,400930
2021-01-2790093890093527,900935
2021-01-2688889688089120,100891
2021-01-2586988185688016,400880
2021-01-2284386183584631,300846
2021-01-2183284483283611,000836
2021-01-208398398238358,000835
2021-01-1982683882382717,900827
2021-01-188098178028179,100817
2021-01-1580480780280210,300802
2021-01-1480781780080418,700804
2021-01-1383384480981120,200811
2021-01-1282484181583321,700833
2021-01-0882082579182427,500824
2021-01-0784084081481418,600814
2021-01-0679084279084220,100842
2021-01-0582182178181453,900814
2021-01-04861969776851280,700851

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