7604 (株)梅の花 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 823 | 842 | 820 | 834 | 15,700 | 834 |
| 2024-12-27 | 800 | 824 | 798 | 823 | 26,600 | 823 |
| 2024-12-26 | 803 | 805 | 796 | 797 | 54,600 | 797 |
| 2024-12-25 | 802 | 806 | 801 | 803 | 42,700 | 803 |
| 2024-12-24 | 817 | 818 | 805 | 805 | 54,000 | 805 |
| 2024-12-23 | 833 | 833 | 823 | 824 | 28,800 | 824 |
| 2024-12-20 | 848 | 848 | 833 | 834 | 35,100 | 834 |
| 2024-12-19 | 860 | 864 | 848 | 848 | 39,500 | 848 |
| 2024-12-18 | 861 | 866 | 859 | 862 | 22,800 | 862 |
| 2024-12-17 | 873 | 873 | 857 | 862 | 54,600 | 862 |
| 2024-12-16 | 883 | 884 | 872 | 884 | 51,800 | 884 |
| 2024-12-13 | 880 | 882 | 878 | 880 | 13,400 | 880 |
| 2024-12-12 | 882 | 883 | 880 | 882 | 12,900 | 882 |
| 2024-12-11 | 880 | 881 | 879 | 881 | 16,900 | 881 |
| 2024-12-10 | 884 | 885 | 880 | 880 | 14,700 | 880 |
| 2024-12-09 | 889 | 889 | 886 | 886 | 14,700 | 886 |
| 2024-12-06 | 896 | 896 | 889 | 889 | 15,400 | 889 |
| 2024-12-05 | 895 | 897 | 894 | 894 | 10,800 | 894 |
| 2024-12-04 | 898 | 898 | 895 | 895 | 10,000 | 895 |
| 2024-12-03 | 899 | 900 | 897 | 898 | 10,100 | 898 |
| 2024-12-02 | 899 | 900 | 897 | 897 | 14,800 | 897 |
| 2024-11-29 | 900 | 901 | 899 | 899 | 10,800 | 899 |
| 2024-11-28 | 900 | 903 | 899 | 900 | 8,100 | 900 |
| 2024-11-27 | 902 | 903 | 899 | 899 | 14,400 | 899 |
| 2024-11-26 | 902 | 904 | 901 | 902 | 7,300 | 902 |
| 2024-11-25 | 906 | 906 | 902 | 902 | 10,800 | 902 |
| 2024-11-22 | 903 | 905 | 903 | 905 | 4,400 | 905 |
| 2024-11-21 | 904 | 906 | 903 | 904 | 6,400 | 904 |
| 2024-11-20 | 914 | 914 | 903 | 904 | 8,600 | 904 |
| 2024-11-19 | 914 | 914 | 908 | 911 | 4,200 | 911 |
| 2024-11-18 | 907 | 915 | 904 | 914 | 5,900 | 914 |
| 2024-11-15 | 906 | 908 | 903 | 907 | 12,200 | 907 |
| 2024-11-14 | 911 | 913 | 908 | 909 | 14,000 | 909 |
| 2024-11-13 | 913 | 917 | 911 | 911 | 7,800 | 911 |
| 2024-11-12 | 914 | 916 | 913 | 914 | 5,200 | 914 |
| 2024-11-11 | 912 | 916 | 910 | 914 | 11,500 | 914 |
| 2024-11-08 | 913 | 915 | 911 | 915 | 15,000 | 915 |
| 2024-11-07 | 912 | 915 | 910 | 912 | 13,400 | 912 |
| 2024-11-06 | 910 | 915 | 910 | 912 | 20,200 | 912 |
| 2024-11-05 | 921 | 921 | 910 | 917 | 24,100 | 917 |
| 2024-11-01 | 928 | 928 | 920 | 921 | 16,900 | 921 |
| 2024-10-31 | 936 | 936 | 929 | 930 | 13,800 | 930 |
| 2024-10-30 | 937 | 939 | 928 | 938 | 24,600 | 938 |
| 2024-10-29 | 955 | 962 | 955 | 962 | 26,100 | 962 |
| 2024-10-28 | 949 | 955 | 949 | 955 | 11,100 | 955 |
| 2024-10-25 | 950 | 951 | 945 | 949 | 14,000 | 949 |
| 2024-10-24 | 949 | 950 | 945 | 950 | 6,400 | 950 |
| 2024-10-23 | 948 | 948 | 944 | 947 | 8,800 | 947 |
| 2024-10-22 | 945 | 946 | 943 | 946 | 5,000 | 946 |
| 2024-10-21 | 946 | 947 | 942 | 945 | 10,900 | 945 |
| 2024-10-18 | 941 | 946 | 941 | 944 | 6,600 | 944 |
| 2024-10-17 | 945 | 946 | 942 | 943 | 7,900 | 943 |
| 2024-10-16 | 943 | 947 | 942 | 944 | 8,700 | 944 |
| 2024-10-15 | 945 | 947 | 941 | 943 | 10,300 | 943 |
| 2024-10-11 | 944 | 944 | 940 | 944 | 7,900 | 944 |
| 2024-10-10 | 941 | 943 | 940 | 942 | 7,800 | 942 |
| 2024-10-09 | 944 | 944 | 940 | 940 | 6,700 | 940 |
| 2024-10-08 | 942 | 944 | 941 | 941 | 5,500 | 941 |
| 2024-10-07 | 948 | 949 | 942 | 942 | 12,000 | 942 |
| 2024-10-04 | 949 | 951 | 942 | 947 | 9,900 | 947 |
| 2024-10-03 | 949 | 950 | 945 | 948 | 9,100 | 948 |
| 2024-10-02 | 949 | 950 | 941 | 947 | 10,400 | 947 |
| 2024-10-01 | 948 | 949 | 945 | 948 | 4,500 | 948 |
| 2024-09-30 | 940 | 947 | 940 | 946 | 9,900 | 946 |
| 2024-09-27 | 943 | 947 | 940 | 942 | 10,300 | 942 |
| 2024-09-26 | 935 | 942 | 935 | 942 | 6,900 | 942 |
| 2024-09-25 | 941 | 942 | 936 | 941 | 10,300 | 941 |
| 2024-09-24 | 942 | 947 | 935 | 937 | 12,900 | 937 |
| 2024-09-20 | 949 | 949 | 938 | 943 | 5,600 | 943 |
| 2024-09-19 | 934 | 938 | 934 | 935 | 2,700 | 935 |
| 2024-09-18 | 941 | 941 | 934 | 934 | 6,500 | 934 |
| 2024-09-17 | 944 | 944 | 935 | 937 | 6,000 | 937 |
| 2024-09-13 | 945 | 948 | 935 | 946 | 11,500 | 946 |
| 2024-09-12 | 940 | 948 | 936 | 937 | 6,100 | 937 |
| 2024-09-11 | 938 | 940 | 934 | 936 | 5,900 | 936 |
| 2024-09-10 | 937 | 946 | 937 | 940 | 6,900 | 940 |
| 2024-09-09 | 940 | 942 | 935 | 940 | 4,500 | 940 |
| 2024-09-06 | 945 | 945 | 939 | 940 | 7,100 | 940 |
| 2024-09-05 | 941 | 947 | 940 | 942 | 3,400 | 942 |
| 2024-09-04 | 936 | 944 | 936 | 942 | 5,400 | 942 |
| 2024-09-03 | 946 | 949 | 939 | 945 | 13,800 | 945 |
| 2024-09-02 | 952 | 952 | 945 | 946 | 4,800 | 946 |
| 2024-08-30 | 952 | 952 | 947 | 949 | 4,700 | 949 |
| 2024-08-29 | 947 | 950 | 947 | 948 | 4,500 | 948 |
| 2024-08-28 | 949 | 950 | 945 | 947 | 5,300 | 947 |
| 2024-08-27 | 952 | 952 | 945 | 948 | 6,000 | 948 |
| 2024-08-26 | 952 | 952 | 945 | 946 | 5,900 | 946 |
| 2024-08-23 | 948 | 952 | 945 | 951 | 7,800 | 951 |
| 2024-08-22 | 951 | 951 | 945 | 950 | 4,400 | 950 |
| 2024-08-21 | 946 | 951 | 945 | 951 | 2,900 | 951 |
| 2024-08-20 | 949 | 952 | 943 | 950 | 5,500 | 950 |
| 2024-08-19 | 945 | 947 | 940 | 943 | 4,500 | 943 |
| 2024-08-16 | 940 | 945 | 937 | 943 | 6,400 | 943 |
| 2024-08-15 | 939 | 940 | 934 | 940 | 3,000 | 940 |
| 2024-08-14 | 932 | 936 | 930 | 936 | 4,300 | 936 |
| 2024-08-13 | 938 | 938 | 930 | 931 | 5,100 | 931 |
| 2024-08-09 | 931 | 935 | 920 | 929 | 4,400 | 929 |
| 2024-08-08 | 901 | 948 | 901 | 925 | 13,700 | 925 |
| 2024-08-07 | 910 | 968 | 910 | 922 | 17,500 | 922 |
| 2024-08-06 | 900 | 912 | 892 | 910 | 14,800 | 910 |
| 2024-08-05 | 935 | 935 | 871 | 872 | 39,700 | 872 |
| 2024-08-02 | 965 | 970 | 938 | 944 | 34,800 | 944 |
| 2024-08-01 | 978 | 981 | 970 | 971 | 9,900 | 971 |
| 2024-07-31 | 971 | 977 | 971 | 976 | 3,400 | 976 |
| 2024-07-30 | 975 | 976 | 972 | 974 | 2,900 | 974 |
| 2024-07-29 | 975 | 975 | 970 | 975 | 10,400 | 975 |
| 2024-07-26 | 974 | 974 | 971 | 971 | 5,700 | 971 |
| 2024-07-25 | 973 | 973 | 970 | 971 | 10,600 | 971 |
| 2024-07-24 | 976 | 976 | 974 | 974 | 10,100 | 974 |
| 2024-07-23 | 978 | 979 | 975 | 977 | 9,200 | 977 |
| 2024-07-22 | 980 | 980 | 977 | 978 | 6,700 | 978 |
| 2024-07-19 | 980 | 983 | 978 | 978 | 8,900 | 978 |
| 2024-07-18 | 982 | 983 | 980 | 983 | 7,900 | 983 |
| 2024-07-17 | 985 | 985 | 981 | 981 | 4,300 | 981 |
| 2024-07-16 | 980 | 985 | 978 | 984 | 11,600 | 984 |
| 2024-07-12 | 979 | 980 | 976 | 978 | 5,700 | 978 |
| 2024-07-11 | 978 | 980 | 976 | 978 | 13,100 | 978 |
| 2024-07-10 | 978 | 980 | 977 | 979 | 6,500 | 979 |
| 2024-07-09 | 980 | 980 | 978 | 978 | 5,800 | 978 |
| 2024-07-08 | 980 | 981 | 978 | 979 | 6,600 | 979 |
| 2024-07-05 | 980 | 983 | 980 | 980 | 6,200 | 980 |
| 2024-07-04 | 979 | 981 | 978 | 978 | 15,000 | 978 |
| 2024-07-03 | 979 | 982 | 979 | 979 | 8,100 | 979 |
| 2024-07-02 | 981 | 982 | 979 | 980 | 11,300 | 980 |
| 2024-07-01 | 981 | 985 | 980 | 981 | 7,600 | 981 |
| 2024-06-28 | 984 | 988 | 981 | 981 | 10,500 | 981 |
| 2024-06-27 | 983 | 987 | 983 | 984 | 2,500 | 984 |
| 2024-06-26 | 985 | 989 | 983 | 983 | 6,600 | 983 |
| 2024-06-25 | 988 | 989 | 982 | 985 | 4,500 | 985 |
| 2024-06-24 | 982 | 984 | 980 | 984 | 9,100 | 984 |
| 2024-06-21 | 980 | 982 | 980 | 980 | 4,900 | 980 |
| 2024-06-20 | 982 | 983 | 978 | 980 | 9,800 | 980 |
| 2024-06-19 | 980 | 983 | 979 | 980 | 7,600 | 980 |
| 2024-06-18 | 980 | 983 | 979 | 979 | 8,200 | 979 |
| 2024-06-17 | 990 | 990 | 980 | 980 | 22,400 | 980 |
| 2024-06-14 | 990 | 1,031 | 980 | 990 | 64,300 | 990 |
| 2024-06-13 | 1,000 | 1,000 | 980 | 987 | 34,600 | 987 |
| 2024-06-12 | 999 | 1,055 | 990 | 1,007 | 92,700 | 1,007 |
| 2024-06-11 | 990 | 995 | 990 | 994 | 15,400 | 994 |
| 2024-06-10 | 985 | 987 | 983 | 986 | 7,800 | 986 |
| 2024-06-07 | 985 | 987 | 984 | 984 | 4,700 | 984 |
| 2024-06-06 | 985 | 987 | 984 | 985 | 8,100 | 985 |
| 2024-06-05 | 987 | 990 | 986 | 986 | 9,100 | 986 |
| 2024-06-04 | 989 | 989 | 986 | 987 | 4,600 | 987 |
| 2024-06-03 | 986 | 990 | 985 | 988 | 4,900 | 988 |
| 2024-05-31 | 984 | 987 | 981 | 983 | 5,500 | 983 |
| 2024-05-30 | 983 | 985 | 981 | 983 | 6,900 | 983 |
| 2024-05-29 | 987 | 988 | 983 | 983 | 5,200 | 983 |
| 2024-05-28 | 981 | 992 | 981 | 987 | 35,600 | 987 |
| 2024-05-27 | 980 | 990 | 980 | 981 | 28,100 | 981 |
| 2024-05-24 | 990 | 995 | 988 | 992 | 29,000 | 992 |
| 2024-05-23 | 1,000 | 1,003 | 998 | 998 | 7,900 | 998 |
| 2024-05-22 | 999 | 1,002 | 998 | 998 | 6,500 | 998 |
| 2024-05-21 | 1,005 | 1,011 | 998 | 998 | 22,400 | 998 |
| 2024-05-20 | 987 | 1,022 | 987 | 1,011 | 44,200 | 1,011 |
| 2024-05-17 | 1,003 | 1,004 | 1,000 | 1,003 | 3,500 | 1,003 |
| 2024-05-16 | 1,007 | 1,007 | 998 | 1,003 | 8,700 | 1,003 |
| 2024-05-15 | 1,002 | 1,009 | 1,000 | 1,000 | 10,400 | 1,000 |
| 2024-05-14 | 1,015 | 1,015 | 999 | 1,003 | 9,700 | 1,003 |
| 2024-05-13 | 1,020 | 1,020 | 988 | 1,015 | 44,600 | 1,015 |
| 2024-05-10 | 1,045 | 1,045 | 1,030 | 1,035 | 13,100 | 1,035 |
| 2024-05-09 | 1,046 | 1,046 | 1,040 | 1,045 | 6,000 | 1,045 |
| 2024-05-08 | 1,042 | 1,048 | 1,041 | 1,046 | 3,700 | 1,046 |
| 2024-05-07 | 1,042 | 1,047 | 1,040 | 1,041 | 3,000 | 1,041 |
| 2024-05-02 | 1,036 | 1,042 | 1,036 | 1,039 | 5,900 | 1,039 |
| 2024-05-01 | 1,048 | 1,048 | 1,037 | 1,037 | 13,200 | 1,037 |
| 2024-04-30 | 1,051 | 1,055 | 1,046 | 1,048 | 9,500 | 1,048 |
| 2024-04-26 | 1,032 | 1,060 | 1,032 | 1,056 | 24,600 | 1,056 |
| 2024-04-25 | 1,085 | 1,085 | 1,078 | 1,080 | 17,700 | 1,080 |
| 2024-04-24 | 1,086 | 1,087 | 1,073 | 1,080 | 19,500 | 1,080 |
| 2024-04-23 | 1,081 | 1,089 | 1,078 | 1,086 | 9,900 | 1,086 |
| 2024-04-22 | 1,070 | 1,080 | 1,067 | 1,080 | 15,100 | 1,080 |
| 2024-04-19 | 1,077 | 1,083 | 1,071 | 1,071 | 12,200 | 1,071 |
| 2024-04-18 | 1,083 | 1,089 | 1,074 | 1,085 | 7,200 | 1,085 |
| 2024-04-17 | 1,075 | 1,095 | 1,074 | 1,089 | 12,700 | 1,089 |
| 2024-04-16 | 1,087 | 1,088 | 1,074 | 1,074 | 13,800 | 1,074 |
| 2024-04-15 | 1,090 | 1,098 | 1,084 | 1,087 | 10,500 | 1,087 |
| 2024-04-12 | 1,098 | 1,098 | 1,077 | 1,087 | 19,100 | 1,087 |
| 2024-04-11 | 1,093 | 1,099 | 1,090 | 1,095 | 16,100 | 1,095 |
| 2024-04-10 | 1,085 | 1,091 | 1,082 | 1,091 | 11,200 | 1,091 |
| 2024-04-09 | 1,080 | 1,085 | 1,078 | 1,085 | 9,100 | 1,085 |
| 2024-04-08 | 1,070 | 1,077 | 1,067 | 1,077 | 10,700 | 1,077 |
| 2024-04-05 | 1,060 | 1,067 | 1,060 | 1,067 | 9,400 | 1,067 |
| 2024-04-04 | 1,064 | 1,065 | 1,060 | 1,062 | 8,200 | 1,062 |
| 2024-04-03 | 1,058 | 1,065 | 1,056 | 1,064 | 11,400 | 1,064 |
| 2024-04-02 | 1,060 | 1,064 | 1,056 | 1,059 | 13,100 | 1,059 |
| 2024-04-01 | 1,060 | 1,066 | 1,056 | 1,059 | 21,200 | 1,059 |
| 2024-03-29 | 1,063 | 1,071 | 1,057 | 1,058 | 15,900 | 1,058 |
| 2024-03-28 | 1,055 | 1,063 | 1,045 | 1,056 | 18,400 | 1,056 |
| 2024-03-27 | 1,061 | 1,064 | 1,052 | 1,060 | 13,100 | 1,060 |
| 2024-03-26 | 1,062 | 1,065 | 1,054 | 1,059 | 12,200 | 1,059 |
| 2024-03-25 | 1,075 | 1,075 | 1,056 | 1,062 | 12,300 | 1,062 |
| 2024-03-22 | 1,045 | 1,067 | 1,040 | 1,060 | 29,200 | 1,060 |
| 2024-03-21 | 1,078 | 1,081 | 1,063 | 1,063 | 25,100 | 1,063 |
| 2024-03-19 | 1,066 | 1,084 | 1,055 | 1,081 | 27,000 | 1,081 |
| 2024-03-18 | 1,097 | 1,099 | 1,040 | 1,059 | 61,200 | 1,059 |
| 2024-03-15 | 1,026 | 1,184 | 1,022 | 1,063 | 241,600 | 1,063 |
| 2024-03-14 | 1,020 | 1,029 | 1,019 | 1,025 | 6,500 | 1,025 |
| 2024-03-13 | 1,025 | 1,025 | 1,020 | 1,022 | 3,600 | 1,022 |
| 2024-03-12 | 1,012 | 1,024 | 1,012 | 1,022 | 6,900 | 1,022 |
| 2024-03-11 | 1,025 | 1,025 | 1,012 | 1,014 | 13,900 | 1,014 |
| 2024-03-08 | 1,025 | 1,026 | 1,022 | 1,023 | 4,100 | 1,023 |
| 2024-03-07 | 1,025 | 1,027 | 1,020 | 1,027 | 9,000 | 1,027 |
| 2024-03-06 | 1,027 | 1,027 | 1,020 | 1,025 | 8,700 | 1,025 |
| 2024-03-05 | 1,018 | 1,031 | 1,016 | 1,027 | 10,400 | 1,027 |
| 2024-03-04 | 1,015 | 1,021 | 1,014 | 1,018 | 8,300 | 1,018 |
| 2024-03-01 | 1,016 | 1,026 | 1,010 | 1,021 | 13,100 | 1,021 |
| 2024-02-29 | 1,022 | 1,022 | 1,007 | 1,014 | 16,700 | 1,014 |
| 2024-02-28 | 1,030 | 1,032 | 1,023 | 1,023 | 17,500 | 1,023 |
| 2024-02-27 | 1,022 | 1,029 | 1,021 | 1,026 | 9,700 | 1,026 |
| 2024-02-26 | 1,037 | 1,037 | 1,022 | 1,023 | 9,600 | 1,023 |
| 2024-02-22 | 1,030 | 1,030 | 1,022 | 1,027 | 8,300 | 1,027 |
| 2024-02-21 | 1,034 | 1,034 | 1,030 | 1,031 | 7,200 | 1,031 |
| 2024-02-20 | 1,030 | 1,034 | 1,030 | 1,034 | 5,800 | 1,034 |
| 2024-02-19 | 1,035 | 1,037 | 1,031 | 1,031 | 9,400 | 1,031 |
| 2024-02-16 | 1,019 | 1,026 | 1,017 | 1,026 | 11,400 | 1,026 |
| 2024-02-15 | 1,016 | 1,020 | 1,015 | 1,018 | 4,300 | 1,018 |
| 2024-02-14 | 1,004 | 1,015 | 1,004 | 1,013 | 13,500 | 1,013 |
| 2024-02-13 | 1,008 | 1,008 | 1,003 | 1,004 | 5,600 | 1,004 |
| 2024-02-09 | 1,002 | 1,003 | 1,000 | 1,003 | 9,500 | 1,003 |
| 2024-02-08 | 1,010 | 1,010 | 1,003 | 1,004 | 7,700 | 1,004 |
| 2024-02-07 | 1,009 | 1,010 | 1,005 | 1,009 | 6,200 | 1,009 |
| 2024-02-06 | 1,007 | 1,008 | 1,005 | 1,006 | 5,500 | 1,006 |
| 2024-02-05 | 1,008 | 1,008 | 1,001 | 1,006 | 12,800 | 1,006 |
| 2024-02-02 | 1,002 | 1,005 | 1,002 | 1,005 | 2,300 | 1,005 |
| 2024-02-01 | 1,003 | 1,005 | 1,001 | 1,003 | 5,200 | 1,003 |
| 2024-01-31 | 1,001 | 1,003 | 1,001 | 1,001 | 3,700 | 1,001 |
| 2024-01-30 | 1,003 | 1,004 | 1,001 | 1,001 | 3,200 | 1,001 |
| 2024-01-29 | 1,003 | 1,005 | 1,001 | 1,003 | 5,700 | 1,003 |
| 2024-01-26 | 1,001 | 1,003 | 1,000 | 1,001 | 6,600 | 1,001 |
| 2024-01-25 | 1,005 | 1,005 | 1,001 | 1,001 | 3,300 | 1,001 |
| 2024-01-24 | 1,001 | 1,005 | 1,000 | 1,002 | 5,700 | 1,002 |
| 2024-01-23 | 1,001 | 1,004 | 1,000 | 1,002 | 6,400 | 1,002 |
| 2024-01-22 | 1,005 | 1,005 | 1,001 | 1,001 | 6,200 | 1,001 |
| 2024-01-19 | 1,004 | 1,005 | 1,000 | 1,000 | 9,700 | 1,000 |
| 2024-01-18 | 1,000 | 1,005 | 1,000 | 1,003 | 4,300 | 1,003 |
| 2024-01-17 | 1,005 | 1,007 | 1,001 | 1,001 | 9,600 | 1,001 |
| 2024-01-16 | 1,004 | 1,005 | 1,002 | 1,003 | 6,000 | 1,003 |
| 2024-01-15 | 1,001 | 1,005 | 1,001 | 1,004 | 7,600 | 1,004 |
| 2024-01-12 | 1,006 | 1,006 | 1,001 | 1,001 | 8,000 | 1,001 |
| 2024-01-11 | 1,008 | 1,008 | 1,004 | 1,004 | 5,600 | 1,004 |
| 2024-01-10 | 1,002 | 1,008 | 1,002 | 1,006 | 5,000 | 1,006 |
| 2024-01-09 | 1,003 | 1,009 | 1,003 | 1,003 | 7,200 | 1,003 |
| 2024-01-05 | 1,001 | 1,008 | 1,000 | 1,003 | 4,400 | 1,003 |
| 2024-01-04 | 1,004 | 1,009 | 999 | 1,003 | 10,800 | 1,003 |
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