大田花き
7555スタンダード/卸売業/Ota Floriculture Auction Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 752.0 | 752.0 | 750.0 | 750.0 | -4.0 | -0.53% | 1,200 |
| 2026-03-12 | 752.0 | 754.0 | 752.0 | 754.0 | +2.0 | +0.27% | 600 |
| 2026-03-11 | 752.0 | 752.0 | 752.0 | 752.0 | +1.0 | +0.13% | 300 |
| 2026-03-10 | 751.0 | 751.0 | 751.0 | 751.0 | 0.0 | 0.00% | 100 |
| 2026-03-09 | 751.0 | 751.0 | 750.0 | 751.0 | +1.0 | +0.13% | 1,500 |
| 2026-03-06 | 749.0 | 750.0 | 749.0 | 750.0 | -5.0 | -0.66% | 500 |
| 2026-03-05 | 752.0 | 755.0 | 752.0 | 755.0 | +3.0 | +0.40% | 600 |
| 2026-03-04 | 751.0 | 752.0 | 750.0 | 752.0 | -1.0 | -0.13% | 500 |
| 2026-03-03 | 750.0 | 754.0 | 750.0 | 753.0 | 0.0 | 0.00% | 800 |
| 2026-03-02 | 749.0 | 753.0 | 749.0 | 753.0 | +3.0 | +0.40% | 1,500 |
| 2026-02-27 | 749.0 | 750.0 | 749.0 | 750.0 | +1.0 | +0.13% | 500 |
| 2026-02-26 | 747.0 | 749.0 | 747.0 | 749.0 | +5.0 | +0.67% | 300 |
| 2026-02-25 | 748.0 | 749.0 | 744.0 | 744.0 | -2.0 | -0.27% | 2,200 |
| 2026-02-24 | 750.0 | 750.0 | 746.0 | 746.0 | -3.0 | -0.40% | 1,300 |
| 2026-02-20 | 750.0 | 750.0 | 749.0 | 749.0 | +1.0 | +0.13% | 500 |
| 2026-02-19 | 748.0 | 750.0 | 747.0 | 748.0 | -1.0 | -0.13% | 500 |
| 2026-02-18 | 749.0 | 749.0 | 749.0 | 749.0 | 0.0 | 0.00% | 300 |
| 2026-02-17 | 746.0 | 749.0 | 746.0 | 749.0 | +3.0 | +0.40% | 300 |
| 2026-02-16 | 746.0 | 749.0 | 746.0 | 746.0 | -3.0 | -0.40% | 800 |
| 2026-02-13 | 749.0 | 749.0 | 749.0 | 749.0 | -1.0 | -0.13% | 300 |
| 2026-02-12 | 746.0 | 750.0 | 746.0 | 750.0 | +4.0 | +0.54% | 3,300 |
| 2026-02-10 | 747.0 | 747.0 | 745.0 | 746.0 | -1.0 | -0.13% | 900 |
| 2026-02-09 | 747.0 | 747.0 | 747.0 | 747.0 | +1.0 | +0.13% | 600 |
| 2026-02-06 | 747.0 | 749.0 | 746.0 | 746.0 | 0.0 | 0.00% | 600 |
| 2026-02-05 | 748.0 | 750.0 | 746.0 | 746.0 | 0.0 | 0.00% | 600 |
| 2026-02-04 | 748.0 | 751.0 | 746.0 | 746.0 | -2.0 | -0.27% | 600 |
| 2026-02-03 | 748.0 | 748.0 | 748.0 | 748.0 | -3.0 | -0.40% | 300 |
| 2026-02-02 | 751.0 | 751.0 | 746.0 | 751.0 | +5.0 | +0.67% | 400 |
| 2026-01-30 | 751.0 | 751.0 | 745.0 | 746.0 | -1.0 | -0.13% | 500 |
| 2026-01-29 | 750.0 | 750.0 | 741.0 | 747.0 | -7.0 | -0.93% | 3,700 |
| 2026-01-28 | 752.0 | 754.0 | 750.0 | 754.0 | +2.0 | +0.27% | 1,100 |
| 2026-01-27 | 754.0 | 754.0 | 752.0 | 752.0 | -1.0 | -0.13% | 300 |
| 2026-01-26 | 753.0 | 753.0 | 753.0 | 753.0 | 0.0 | 0.00% | 300 |
| 2026-01-23 | 755.0 | 755.0 | 753.0 | 753.0 | 0.0 | 0.00% | 1,200 |
| 2026-01-22 | 755.0 | 755.0 | 751.0 | 753.0 | +1.0 | +0.13% | 1,900 |
| 2026-01-21 | 752.0 | 752.0 | 751.0 | 752.0 | +1.0 | +0.13% | 600 |
| 2026-01-20 | 752.0 | 752.0 | 751.0 | 751.0 | 0.0 | 0.00% | 700 |
| 2026-01-19 | 753.0 | 753.0 | 751.0 | 751.0 | -2.0 | -0.27% | 900 |
| 2026-01-16 | 751.0 | 753.0 | 751.0 | 753.0 | +1.0 | +0.13% | 200 |
| 2026-01-15 | 754.0 | 755.0 | 751.0 | 752.0 | 0.0 | 0.00% | 600 |
| 2026-01-14 | 753.0 | 753.0 | 752.0 | 752.0 | -2.0 | -0.27% | 200 |
| 2026-01-13 | 754.0 | 754.0 | 750.0 | 754.0 | +4.0 | +0.53% | 1,700 |
| 2026-01-09 | 752.0 | 752.0 | 750.0 | 750.0 | 0.0 | 0.00% | 300 |
| 2026-01-08 | 749.0 | 754.0 | 749.0 | 750.0 | -3.0 | -0.40% | 1,400 |
| 2026-01-07 | 754.0 | 754.0 | 750.0 | 753.0 | 0.0 | 0.00% | 1,400 |
| 2026-01-06 | 748.0 | 753.0 | 747.0 | 753.0 | +5.0 | +0.67% | 1,000 |
| 2026-01-05 | 748.0 | 748.0 | 748.0 | 748.0 | -1.0 | -0.13% | 200 |
| 2025-12-30 | 745.0 | 750.0 | 745.0 | 749.0 | +4.0 | +0.54% | 1,100 |
| 2025-12-29 | 745.0 | 745.0 | 745.0 | 745.0 | +1.0 | +0.13% | 1,000 |
| 2025-12-26 | 744.0 | 744.0 | 743.0 | 744.0 | 0.0 | 0.00% | 900 |
| 2025-12-25 | 744.0 | 744.0 | 744.0 | 744.0 | 0.0 | 0.00% | 3,100 |
| 2025-12-24 | 746.0 | 746.0 | 744.0 | 744.0 | -2.0 | -0.27% | 800 |
| 2025-12-23 | 747.0 | 747.0 | 746.0 | 746.0 | -1.0 | -0.13% | 2,000 |
| 2025-12-22 | 750.0 | 750.0 | 747.0 | 747.0 | -3.0 | -0.40% | 600 |
| 2025-12-19 | 745.0 | 756.0 | 745.0 | 750.0 | +1.0 | +0.13% | 2,300 |
| 2025-12-18 | 749.0 | 749.0 | 749.0 | 749.0 | -2.0 | -0.27% | 800 |
| 2025-12-17 | 752.0 | 752.0 | 750.0 | 751.0 | 0.0 | 0.00% | 700 |
| 2025-12-16 | 751.0 | 751.0 | 751.0 | 751.0 | +5.0 | +0.67% | 400 |
| 2025-12-15 | 747.0 | 748.0 | 746.0 | 746.0 | -1.0 | -0.13% | 1,300 |
| 2025-12-12 | 746.0 | 749.0 | 746.0 | 747.0 | +2.0 | +0.27% | 500 |
| 2025-12-11 | 745.0 | 745.0 | 745.0 | 745.0 | -1.0 | -0.13% | 400 |
| 2025-12-10 | 746.0 | 746.0 | 746.0 | 746.0 | -1.0 | -0.13% | 100 |
| 2025-12-09 | 747.0 | 747.0 | 747.0 | 747.0 | -1.0 | -0.13% | 200 |
| 2025-12-08 | 750.0 | 750.0 | 748.0 | 748.0 | -2.0 | -0.27% | 900 |
| 2025-12-05 | 751.0 | 751.0 | 750.0 | 750.0 | +2.0 | +0.27% | 2,700 |
| 2025-12-04 | 745.0 | 748.0 | 745.0 | 748.0 | +3.0 | +0.40% | 400 |
| 2025-12-03 | 745.0 | 745.0 | 745.0 | 745.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 746.0 | 746.0 | 745.0 | 745.0 | +1.0 | +0.13% | 900 |
| 2025-12-01 | 743.0 | 744.0 | 743.0 | 744.0 | -1.0 | -0.13% | 1,100 |
| 2025-11-28 | 745.0 | 746.0 | 742.0 | 745.0 | +1.0 | +0.13% | 2,100 |
| 2025-11-27 | 745.0 | 745.0 | 744.0 | 744.0 | 0.0 | 0.00% | 1,000 |
| 2025-11-26 | 745.0 | 745.0 | 744.0 | 744.0 | -3.0 | -0.40% | 500 |
| 2025-11-25 | 747.0 | 747.0 | 747.0 | 747.0 | 0.0 | 0.00% | 1,000 |
| 2025-11-21 | 744.0 | 747.0 | 744.0 | 747.0 | +4.0 | +0.54% | 500 |
| 2025-11-20 | 744.0 | 744.0 | 739.0 | 743.0 | +1.0 | +0.13% | 1,300 |
| 2025-11-19 | 745.0 | 747.0 | 742.0 | 742.0 | -3.0 | -0.40% | 1,200 |
| 2025-11-18 | 745.0 | 745.0 | 745.0 | 745.0 | 0.0 | 0.00% | 100 |
| 2025-11-17 | 756.0 | 756.0 | 745.0 | 745.0 | -13.0 | -1.72% | 1,100 |
| 2025-11-14 | 755.0 | 758.0 | 755.0 | 758.0 | +2.0 | +0.26% | 1,000 |
| 2025-11-13 | 749.0 | 756.0 | 749.0 | 756.0 | +7.0 | +0.93% | 2,500 |
| 2025-11-12 | 750.0 | 750.0 | 749.0 | 749.0 | -1.0 | -0.13% | 700 |
| 2025-11-11 | 750.0 | 750.0 | 750.0 | 750.0 | -1.0 | -0.13% | 100 |
| 2025-11-10 | 751.0 | 751.0 | 745.0 | 751.0 | 0.0 | 0.00% | 500 |
| 2025-11-07 | 743.0 | 751.0 | 738.0 | 751.0 | +10.0 | +1.35% | 4,600 |
| 2025-11-06 | 741.0 | 741.0 | 741.0 | 741.0 | +1.0 | +0.14% | 700 |
| 2025-11-05 | 742.0 | 742.0 | 740.0 | 740.0 | -1.0 | -0.13% | 500 |
| 2025-11-04 | 741.0 | 741.0 | 741.0 | 741.0 | -6.0 | -0.80% | 2,000 |
| 2025-10-31 | 750.0 | 750.0 | 747.0 | 747.0 | -1.0 | -0.13% | 400 |
| 2025-10-30 | 748.0 | 748.0 | 748.0 | 748.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 748.0 | 748.0 | 748.0 | 748.0 | -3.0 | -0.40% | 200 |
| 2025-10-28 | 752.0 | 752.0 | 751.0 | 751.0 | -1.0 | -0.13% | 2,000 |
| 2025-10-27 | 752.0 | 752.0 | 752.0 | 752.0 | +3.0 | +0.40% | 100 |
| 2025-10-24 | 749.0 | 750.0 | 749.0 | 749.0 | +2.0 | +0.27% | 1,900 |
| 2025-10-23 | 743.0 | 747.0 | 743.0 | 747.0 | +2.0 | +0.27% | 1,500 |
| 2025-10-22 | 746.0 | 746.0 | 745.0 | 745.0 | -1.0 | -0.13% | 300 |
| 2025-10-21 | 746.0 | 746.0 | 746.0 | 746.0 | -1.0 | -0.13% | 100 |
| 2025-10-20 | 747.0 | 747.0 | 747.0 | 747.0 | 0.0 | 0.00% | 400 |
| 2025-10-17 | 747.0 | 747.0 | 747.0 | 747.0 | 0.0 | 0.00% | 200 |
| 2025-10-16 | 748.0 | 748.0 | 747.0 | 747.0 | +1.0 | +0.13% | 300 |
| 2025-10-15 | 747.0 | 749.0 | 746.0 | 746.0 | 0.0 | 0.00% | 1,200 |
| 2025-10-14 | 744.0 | 746.0 | 744.0 | 746.0 | +2.0 | +0.27% | 300 |
| 2025-10-10 | 745.0 | 745.0 | 744.0 | 744.0 | -1.0 | -0.13% | 600 |
| 2025-10-09 | 745.0 | 745.0 | 745.0 | 745.0 | 0.0 | 0.00% | 100 |
| 2025-10-08 | 745.0 | 745.0 | 744.0 | 745.0 | 0.0 | 0.00% | 600 |
| 2025-10-07 | 743.0 | 745.0 | 742.0 | 745.0 | +2.0 | +0.27% | 1,100 |
| 2025-10-06 | 743.0 | 746.0 | 743.0 | 743.0 | -2.0 | -0.27% | 2,000 |
| 2025-10-03 | 744.0 | 747.0 | 744.0 | 745.0 | +1.0 | +0.13% | 300 |
| 2025-10-02 | 746.0 | 746.0 | 744.0 | 744.0 | -2.0 | -0.27% | 1,000 |
| 2025-10-01 | 748.0 | 748.0 | 746.0 | 746.0 | -2.0 | -0.27% | 1,700 |
| 2025-09-30 | 746.0 | 749.0 | 746.0 | 748.0 | +2.0 | +0.27% | 300 |
| 2025-09-29 | 751.0 | 754.0 | 743.0 | 746.0 | -24.0 | -3.12% | 5,200 |
| 2025-09-26 | 772.0 | 772.0 | 768.0 | 770.0 | +2.0 | +0.26% | 3,300 |
| 2025-09-25 | 768.0 | 769.0 | 767.0 | 768.0 | +3.0 | +0.39% | 1,600 |
| 2025-09-24 | 761.0 | 765.0 | 761.0 | 765.0 | +7.0 | +0.92% | 800 |
| 2025-09-22 | 764.0 | 765.0 | 758.0 | 758.0 | -6.0 | -0.79% | 2,500 |
| 2025-09-19 | 764.0 | 764.0 | 759.0 | 764.0 | 0.0 | 0.00% | 900 |
| 2025-09-18 | 764.0 | 764.0 | 764.0 | 764.0 | 0.0 | 0.00% | 100 |
| 2025-09-17 | 762.0 | 764.0 | 760.0 | 764.0 | +5.0 | +0.66% | 600 |
| 2025-09-16 | 764.0 | 765.0 | 758.0 | 759.0 | -5.0 | -0.65% | 2,000 |
| 2025-09-12 | 762.0 | 764.0 | 762.0 | 764.0 | — | — | 400 |
直近120営業日分を表示