梅の花グループ
7604スタンダード/小売業/UMENOHANA GROUP 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 | 868.0 | 872.0 | 867.0 | 872.0 | +4.0 | +0.46% | 6,400 |
| 2026-03-12 | 868.0 | 870.0 | 865.0 | 868.0 | 0.0 | 0.00% | 7,000 |
| 2026-03-11 | 865.0 | 868.0 | 864.0 | 868.0 | +5.0 | +0.58% | 7,300 |
| 2026-03-10 | 862.0 | 865.0 | 862.0 | 863.0 | -2.0 | -0.23% | 4,400 |
| 2026-03-09 | 860.0 | 865.0 | 859.0 | 865.0 | 0.0 | 0.00% | 8,500 |
| 2026-03-06 | 864.0 | 865.0 | 861.0 | 865.0 | +5.0 | +0.58% | 8,600 |
| 2026-03-05 | 863.0 | 863.0 | 859.0 | 860.0 | +3.0 | +0.35% | 7,900 |
| 2026-03-04 | 859.0 | 860.0 | 857.0 | 857.0 | -5.0 | -0.58% | 13,600 |
| 2026-03-03 | 862.0 | 863.0 | 860.0 | 862.0 | 0.0 | 0.00% | 7,600 |
| 2026-03-02 | 860.0 | 863.0 | 856.0 | 862.0 | -1.0 | -0.12% | 10,400 |
| 2026-02-27 | 858.0 | 863.0 | 856.0 | 863.0 | +7.0 | +0.82% | 13,500 |
| 2026-02-26 | 852.0 | 856.0 | 850.0 | 856.0 | +7.0 | +0.82% | 16,800 |
| 2026-02-25 | 852.0 | 852.0 | 848.0 | 849.0 | -2.0 | -0.24% | 7,700 |
| 2026-02-24 | 847.0 | 851.0 | 847.0 | 851.0 | +4.0 | +0.47% | 9,100 |
| 2026-02-20 | 850.0 | 851.0 | 847.0 | 847.0 | -2.0 | -0.24% | 8,200 |
| 2026-02-19 | 850.0 | 851.0 | 848.0 | 849.0 | -3.0 | -0.35% | 7,900 |
| 2026-02-18 | 851.0 | 852.0 | 849.0 | 852.0 | +4.0 | +0.47% | 5,100 |
| 2026-02-17 | 850.0 | 851.0 | 848.0 | 848.0 | -3.0 | -0.35% | 7,600 |
| 2026-02-16 | 850.0 | 852.0 | 848.0 | 851.0 | +1.0 | +0.12% | 11,600 |
| 2026-02-13 | 851.0 | 852.0 | 847.0 | 850.0 | -1.0 | -0.12% | 10,500 |
| 2026-02-12 | 851.0 | 851.0 | 849.0 | 851.0 | +2.0 | +0.24% | 11,800 |
| 2026-02-10 | 848.0 | 850.0 | 848.0 | 849.0 | -2.0 | -0.24% | 8,300 |
| 2026-02-09 | 850.0 | 851.0 | 848.0 | 851.0 | +1.0 | +0.12% | 9,300 |
| 2026-02-06 | 851.0 | 851.0 | 848.0 | 850.0 | +2.0 | +0.24% | 5,700 |
| 2026-02-05 | 851.0 | 851.0 | 847.0 | 848.0 | 0.0 | 0.00% | 6,600 |
| 2026-02-04 | 848.0 | 850.0 | 848.0 | 848.0 | -2.0 | -0.24% | 4,400 |
| 2026-02-03 | 848.0 | 851.0 | 846.0 | 850.0 | +2.0 | +0.24% | 6,500 |
| 2026-02-02 | 849.0 | 850.0 | 847.0 | 848.0 | +1.0 | +0.12% | 3,400 |
| 2026-01-30 | 848.0 | 849.0 | 846.0 | 847.0 | -1.0 | -0.12% | 5,500 |
| 2026-01-29 | 850.0 | 850.0 | 847.0 | 848.0 | -2.0 | -0.24% | 7,300 |
| 2026-01-28 | 850.0 | 850.0 | 847.0 | 850.0 | 0.0 | 0.00% | 5,400 |
| 2026-01-27 | 849.0 | 850.0 | 847.0 | 850.0 | +1.0 | +0.12% | 8,100 |
| 2026-01-26 | 849.0 | 849.0 | 846.0 | 849.0 | +1.0 | +0.12% | 9,400 |
| 2026-01-23 | 848.0 | 849.0 | 845.0 | 848.0 | 0.0 | 0.00% | 6,100 |
| 2026-01-22 | 847.0 | 848.0 | 846.0 | 848.0 | 0.0 | 0.00% | 3,400 |
| 2026-01-21 | 844.0 | 848.0 | 843.0 | 848.0 | +4.0 | +0.47% | 7,300 |
| 2026-01-20 | 844.0 | 845.0 | 842.0 | 844.0 | +2.0 | +0.24% | 9,600 |
| 2026-01-19 | 842.0 | 844.0 | 840.0 | 842.0 | +1.0 | +0.12% | 8,200 |
| 2026-01-16 | 839.0 | 841.0 | 838.0 | 841.0 | +2.0 | +0.24% | 9,600 |
| 2026-01-15 | 838.0 | 839.0 | 837.0 | 839.0 | +1.0 | +0.12% | 5,100 |
| 2026-01-14 | 840.0 | 840.0 | 837.0 | 838.0 | 0.0 | 0.00% | 9,800 |
| 2026-01-13 | 840.0 | 840.0 | 835.0 | 838.0 | +1.0 | +0.12% | 14,800 |
| 2026-01-09 | 832.0 | 839.0 | 832.0 | 837.0 | +3.0 | +0.36% | 9,600 |
| 2026-01-08 | 830.0 | 834.0 | 830.0 | 834.0 | +6.0 | +0.72% | 7,500 |
| 2026-01-07 | 827.0 | 831.0 | 827.0 | 828.0 | -2.0 | -0.24% | 6,200 |
| 2026-01-06 | 827.0 | 830.0 | 826.0 | 830.0 | +5.0 | +0.61% | 6,700 |
| 2026-01-05 | 824.0 | 825.0 | 823.0 | 825.0 | +1.0 | +0.12% | 7,800 |
| 2025-12-30 | 823.0 | 827.0 | 822.0 | 824.0 | -1.0 | -0.12% | 6,000 |
| 2025-12-29 | 818.0 | 825.0 | 815.0 | 825.0 | +12.0 | +1.48% | 11,000 |
| 2025-12-26 | 815.0 | 816.0 | 813.0 | 813.0 | -2.0 | -0.25% | 17,400 |
| 2025-12-25 | 816.0 | 817.0 | 815.0 | 815.0 | -1.0 | -0.12% | 12,000 |
| 2025-12-24 | 817.0 | 818.0 | 815.0 | 816.0 | -1.0 | -0.12% | 10,700 |
| 2025-12-23 | 818.0 | 818.0 | 815.0 | 817.0 | 0.0 | 0.00% | 12,300 |
| 2025-12-22 | 816.0 | 817.0 | 815.0 | 817.0 | +1.0 | +0.12% | 11,900 |
| 2025-12-19 | 824.0 | 824.0 | 816.0 | 816.0 | -4.0 | -0.49% | 14,200 |
| 2025-12-18 | 820.0 | 822.0 | 818.0 | 820.0 | +2.0 | +0.24% | 12,000 |
| 2025-12-17 | 818.0 | 820.0 | 813.0 | 818.0 | -9.0 | -1.09% | 29,600 |
| 2025-12-16 | 810.0 | 827.0 | 810.0 | 827.0 | +24.0 | +2.99% | 88,800 |
| 2025-12-15 | 803.0 | 805.0 | 801.0 | 803.0 | -1.0 | -0.12% | 19,600 |
| 2025-12-12 | 805.0 | 805.0 | 803.0 | 804.0 | +1.0 | +0.12% | 8,700 |
| 2025-12-11 | 805.0 | 805.0 | 803.0 | 803.0 | -1.0 | -0.12% | 7,700 |
| 2025-12-10 | 805.0 | 806.0 | 804.0 | 804.0 | -2.0 | -0.25% | 9,900 |
| 2025-12-09 | 805.0 | 807.0 | 805.0 | 806.0 | +1.0 | +0.12% | 7,100 |
| 2025-12-08 | 806.0 | 807.0 | 805.0 | 805.0 | -3.0 | -0.37% | 12,300 |
| 2025-12-05 | 807.0 | 808.0 | 806.0 | 808.0 | +1.0 | +0.12% | 8,100 |
| 2025-12-04 | 808.0 | 808.0 | 806.0 | 807.0 | 0.0 | 0.00% | 7,600 |
| 2025-12-03 | 807.0 | 808.0 | 807.0 | 807.0 | 0.0 | 0.00% | 4,900 |
| 2025-12-02 | 807.0 | 809.0 | 807.0 | 807.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-01 | 809.0 | 810.0 | 807.0 | 807.0 | 0.0 | 0.00% | 8,600 |
| 2025-11-28 | 807.0 | 810.0 | 807.0 | 807.0 | 0.0 | 0.00% | 6,900 |
| 2025-11-27 | 807.0 | 809.0 | 807.0 | 807.0 | -2.0 | -0.25% | 5,500 |
| 2025-11-26 | 808.0 | 809.0 | 806.0 | 809.0 | +3.0 | +0.37% | 7,100 |
| 2025-11-25 | 808.0 | 808.0 | 806.0 | 806.0 | -2.0 | -0.25% | 11,300 |
| 2025-11-21 | 807.0 | 810.0 | 807.0 | 808.0 | -1.0 | -0.12% | 4,700 |
| 2025-11-20 | 808.0 | 809.0 | 807.0 | 809.0 | +2.0 | +0.25% | 5,300 |
| 2025-11-19 | 807.0 | 809.0 | 807.0 | 807.0 | -1.0 | -0.12% | 6,600 |
| 2025-11-18 | 809.0 | 811.0 | 808.0 | 808.0 | -1.0 | -0.12% | 6,200 |
| 2025-11-17 | 809.0 | 811.0 | 809.0 | 809.0 | 0.0 | 0.00% | 5,500 |
| 2025-11-14 | 808.0 | 810.0 | 807.0 | 809.0 | -1.0 | -0.12% | 11,200 |
| 2025-11-13 | 810.0 | 810.0 | 808.0 | 810.0 | +1.0 | +0.12% | 8,300 |
| 2025-11-12 | 809.0 | 811.0 | 808.0 | 809.0 | +1.0 | +0.12% | 8,800 |
| 2025-11-11 | 809.0 | 812.0 | 808.0 | 808.0 | -1.0 | -0.12% | 9,100 |
| 2025-11-10 | 812.0 | 812.0 | 809.0 | 809.0 | -1.0 | -0.12% | 4,000 |
| 2025-11-07 | 813.0 | 813.0 | 809.0 | 810.0 | 0.0 | 0.00% | 12,200 |
| 2025-11-06 | 810.0 | 813.0 | 810.0 | 810.0 | 0.0 | 0.00% | 6,500 |
| 2025-11-05 | 811.0 | 813.0 | 809.0 | 810.0 | -1.0 | -0.12% | 12,400 |
| 2025-11-04 | 813.0 | 814.0 | 811.0 | 811.0 | -2.0 | -0.25% | 9,700 |
| 2025-10-31 | 815.0 | 818.0 | 813.0 | 813.0 | -5.0 | -0.61% | 14,600 |
| 2025-10-30 | 810.0 | 828.0 | 808.0 | 818.0 | -24.0 | -2.85% | 32,300 |
| 2025-10-29 | 846.0 | 847.0 | 842.0 | 842.0 | -5.0 | -0.59% | 33,100 |
| 2025-10-28 | 849.0 | 849.0 | 846.0 | 847.0 | 0.0 | 0.00% | 13,300 |
| 2025-10-27 | 846.0 | 849.0 | 845.0 | 847.0 | +2.0 | +0.24% | 23,800 |
| 2025-10-24 | 845.0 | 847.0 | 844.0 | 845.0 | -1.0 | -0.12% | 12,200 |
| 2025-10-23 | 845.0 | 846.0 | 844.0 | 846.0 | +1.0 | +0.12% | 8,400 |
| 2025-10-22 | 844.0 | 845.0 | 842.0 | 845.0 | +2.0 | +0.24% | 5,700 |
| 2025-10-21 | 842.0 | 844.0 | 841.0 | 843.0 | +1.0 | +0.12% | 9,300 |
| 2025-10-20 | 843.0 | 843.0 | 840.0 | 842.0 | +1.0 | +0.12% | 8,200 |
| 2025-10-17 | 843.0 | 844.0 | 840.0 | 841.0 | -3.0 | -0.36% | 6,700 |
| 2025-10-16 | 845.0 | 845.0 | 840.0 | 844.0 | -1.0 | -0.12% | 6,200 |
| 2025-10-15 | 839.0 | 845.0 | 839.0 | 845.0 | +6.0 | +0.72% | 15,500 |
| 2025-10-14 | 840.0 | 843.0 | 839.0 | 839.0 | -1.0 | -0.12% | 11,300 |
| 2025-10-10 | 841.0 | 845.0 | 840.0 | 840.0 | -1.0 | -0.12% | 7,600 |
| 2025-10-09 | 842.0 | 845.0 | 841.0 | 841.0 | 0.0 | 0.00% | 5,600 |
| 2025-10-08 | 842.0 | 845.0 | 841.0 | 841.0 | 0.0 | 0.00% | 5,200 |
| 2025-10-07 | 842.0 | 845.0 | 841.0 | 841.0 | 0.0 | 0.00% | 8,200 |
| 2025-10-06 | 843.0 | 844.0 | 840.0 | 841.0 | -1.0 | -0.12% | 12,500 |
| 2025-10-03 | 839.0 | 842.0 | 839.0 | 842.0 | +3.0 | +0.36% | 8,200 |
| 2025-10-02 | 839.0 | 841.0 | 837.0 | 839.0 | +2.0 | +0.24% | 10,700 |
| 2025-10-01 | 839.0 | 839.0 | 835.0 | 837.0 | +2.0 | +0.24% | 7,900 |
| 2025-09-30 | 838.0 | 839.0 | 835.0 | 835.0 | +3.0 | +0.36% | 6,100 |
| 2025-09-29 | 838.0 | 840.0 | 830.0 | 832.0 | +4.0 | +0.48% | 19,200 |
| 2025-09-26 | 824.0 | 828.0 | 824.0 | 828.0 | +2.0 | +0.24% | 8,200 |
| 2025-09-25 | 826.0 | 826.0 | 823.0 | 826.0 | +1.0 | +0.12% | 8,100 |
| 2025-09-24 | 825.0 | 825.0 | 823.0 | 825.0 | +3.0 | +0.36% | 7,300 |
| 2025-09-22 | 820.0 | 824.0 | 820.0 | 822.0 | -1.0 | -0.12% | 9,700 |
| 2025-09-19 | 823.0 | 825.0 | 822.0 | 823.0 | 0.0 | 0.00% | 6,500 |
| 2025-09-18 | 825.0 | 825.0 | 821.0 | 823.0 | +3.0 | +0.37% | 6,100 |
| 2025-09-17 | 822.0 | 824.0 | 820.0 | 820.0 | -1.0 | -0.12% | 10,200 |
| 2025-09-16 | 820.0 | 822.0 | 820.0 | 821.0 | +1.0 | +0.12% | 8,500 |
| 2025-09-12 | 824.0 | 825.0 | 820.0 | 820.0 | — | — | 11,500 |
直近120営業日分を表示