日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大黒天物産(2791)の株価時系列情報

大黒天物産(2791)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/18 9,800 9,870 9,600 9,730 22,600
2024/03/15 9,720 9,950 9,680 9,800 33,800
2024/03/14 9,560 9,720 9,550 9,720 17,400
2024/03/13 9,810 9,850 9,640 9,710 27,700
2024/03/12 9,510 9,880 9,460 9,850 41,700
2024/03/11 9,530 9,610 9,380 9,510 25,600
2024/03/08 9,350 9,780 9,350 9,530 40,000
2024/03/07 9,430 9,570 9,400 9,470 17,600
2024/03/06 9,590 9,590 9,420 9,430 33,900
2024/03/05 9,200 9,600 9,160 9,600 38,600
2024/03/04 9,420 9,460 9,210 9,300 45,500
2024/03/01 9,450 9,450 9,280 9,410 50,700
2024/02/29 8,750 9,430 8,600 9,380 160,600
2024/02/28 8,570 8,580 8,450 8,450 21,500
2024/02/27 8,510 8,650 8,510 8,600 29,200
2024/02/26 8,740 8,890 8,530 8,630 29,800
2024/02/22 8,670 8,740 8,640 8,690 24,100
2024/02/21 8,610 8,660 8,570 8,600 19,200
2024/02/20 8,930 8,930 8,670 8,670 24,600
2024/02/19 8,660 8,880 8,650 8,810 29,400
2024/02/16 8,690 8,790 8,610 8,610 35,000
2024/02/15 9,040 9,090 8,660 8,690 44,000
2024/02/14 9,050 9,100 8,920 9,010 31,900
2024/02/13 8,920 9,090 8,850 9,050 53,000
2024/02/09 8,830 9,010 8,830 8,920 42,400
2024/02/08 8,770 8,910 8,770 8,830 35,800
2024/02/07 8,500 8,770 8,500 8,770 44,100
2024/02/06 8,450 8,540 8,380 8,470 17,500
2024/02/05 8,430 8,530 8,400 8,430 16,600
2024/02/02 8,500 8,610 8,350 8,550 35,600
2024/02/01 8,420 8,640 8,410 8,550 41,300
2024/01/31 8,350 8,410 8,290 8,380 20,900
2024/01/30 8,300 8,450 8,230 8,230 23,000
2024/01/29 8,310 8,410 8,300 8,330 26,900
2024/01/26 8,420 8,430 8,270 8,270 29,800
2024/01/25 8,550 8,630 8,370 8,370 42,700
2024/01/24 8,490 8,590 8,410 8,480 46,900
2024/01/23 8,530 8,590 8,490 8,520 48,700
2024/01/22 8,490 8,510 8,330 8,490 44,600
2024/01/19 8,330 8,530 8,300 8,510 93,100
2024/01/18 7,850 8,240 7,790 8,210 72,300
2024/01/17 7,870 8,010 7,810 7,840 49,800
2024/01/16 8,060 8,130 7,840 7,970 85,300
2024/01/15 7,740 8,030 7,510 7,910 108,900
2024/01/12 7,420 7,740 7,290 7,730 242,400
2024/01/11 7,090 7,170 6,980 7,160 91,600
2024/01/10 7,300 7,350 7,020 7,080 88,800
2024/01/09 7,220 7,420 7,170 7,330 84,600
2024/01/05 7,600 7,600 7,110 7,170 80,800
2024/01/04 7,450 7,520 7,390 7,490 45,200
2023/12/29 7,510 7,550 7,410 7,530 52,200
2023/12/28 7,510 7,520 7,380 7,450 41,800
2023/12/27 7,350 7,520 7,350 7,510 42,500
2023/12/26 7,240 7,330 7,230 7,330 34,100
2023/12/25 7,210 7,230 7,140 7,210 19,900
2023/12/22 7,200 7,250 7,160 7,210 40,300
2023/12/21 7,150 7,170 7,050 7,140 33,000
2023/12/20 7,040 7,170 6,990 7,150 39,600
2023/12/19 6,910 7,020 6,890 7,020 30,700
2023/12/18 6,840 6,970 6,770 6,970 37,100
2023/12/15 6,890 6,910 6,800 6,840 39,600
2023/12/14 6,920 6,980 6,850 6,900 26,800
2023/12/13 7,020 7,060 6,830 6,920 39,700
2023/12/12 6,750 6,940 6,750 6,920 61,400
2023/12/11 6,630 6,760 6,550 6,700 38,500
2023/12/08 6,540 6,690 6,530 6,550 49,300
2023/12/07 6,350 6,530 6,320 6,530 52,000
2023/12/06 6,360 6,370 6,330 6,370 18,300
2023/12/05 6,320 6,350 6,300 6,330 23,100
2023/12/04 6,230 6,320 6,220 6,320 25,500
2023/12/01 6,170 6,260 6,170 6,220 26,400
2023/11/30 6,180 6,240 6,120 6,160 65,300
2023/11/29 6,250 6,250 6,090 6,180 33,300
2023/11/28 6,320 6,330 6,230 6,260 22,700
2023/11/27 6,340 6,410 6,290 6,330 33,900
2023/11/24 6,330 6,370 6,300 6,340 23,700
2023/11/22 6,380 6,380 6,300 6,330 25,800
2023/11/21 6,400 6,470 6,350 6,380 45,600
2023/11/20 6,330 6,390 6,310 6,350 29,400
2023/11/17 6,260 6,300 6,200 6,290 23,400
2023/11/16 6,230 6,270 6,180 6,240 20,700
2023/11/15 6,320 6,340 6,150 6,280 34,000
2023/11/14 6,250 6,360 6,220 6,300 26,900
2023/11/13 6,110 6,250 6,110 6,190 27,200
2023/11/10 6,000 6,120 6,000 6,110 25,300
2023/11/09 6,070 6,080 5,980 6,020 23,800
2023/11/08 6,160 6,180 6,040 6,060 25,000
2023/11/07 6,180 6,240 6,080 6,170 33,100
2023/11/06 6,300 6,320 6,080 6,130 63,400
2023/11/02 6,400 6,440 6,210 6,210 39,600
2023/11/01 6,420 6,420 6,320 6,360 52,700
2023/10/31 6,380 6,410 6,320 6,370 45,700
2023/10/30 6,480 6,540 6,300 6,360 33,000
2023/10/27 6,280 6,560 6,280 6,470 64,400
2023/10/26 6,310 6,400 6,270 6,280 27,500
2023/10/25 6,300 6,380 6,250 6,270 33,800
2023/10/24 6,300 6,340 6,200 6,320 30,200
2023/10/23 6,330 6,330 6,220 6,230 33,900
2023/10/20 6,420 6,420 6,270 6,330 33,300
2023/10/19 6,260 6,420 6,260 6,390 38,200
2023/10/18 6,290 6,350 6,180 6,330 49,000
2023/10/17 6,210 6,420 6,200 6,370 57,400
2023/10/16 6,180 6,310 6,150 6,180 65,200
2023/10/13 6,570 6,570 6,160 6,280 191,400
2023/10/12 6,770 6,770 6,620 6,670 99,600
2023/10/11 6,580 6,710 6,580 6,700 46,700
2023/10/10 6,590 6,650 6,520 6,560 54,400
2023/10/06 6,290 6,600 6,260 6,600 81,900
2023/10/05 6,170 6,240 6,110 6,240 30,800
2023/10/04 6,010 6,230 6,010 6,170 45,400
2023/10/03 6,200 6,210 6,090 6,130 45,400
2023/10/02 6,230 6,360 6,180 6,190 47,700
2023/09/29 6,270 6,420 6,270 6,300 39,200
2023/09/28 6,330 6,350 6,200 6,210 30,200
2023/09/27 6,450 6,480 6,290 6,380 33,600
2023/09/26 6,480 6,590 6,470 6,470 25,300
2023/09/25 6,270 6,510 6,220 6,500 37,500
2023/09/22 6,260 6,350 6,200 6,270 42,400
2023/09/21 6,480 6,520 6,260 6,350 52,100
2023/09/20 6,730 6,730 6,520 6,530 47,700
2023/09/19 6,810 6,870 6,650 6,760 38,400
2023/09/15 7,030 7,030 6,820 6,860 38,900
2023/09/14 7,040 7,080 6,900 7,010 29,400
2023/09/13 6,910 7,080 6,910 7,080 32,300
2023/09/12 6,900 6,990 6,880 6,970 20,600
2023/09/11 6,780 6,910 6,720 6,840 25,600
2023/09/08 6,840 6,890 6,730 6,740 25,700
2023/09/07 6,810 6,870 6,770 6,810 18,000
2023/09/06 6,790 6,840 6,700 6,770 19,600
2023/09/05 6,640 6,790 6,640 6,790 18,700
2023/09/04 6,570 6,660 6,560 6,640 24,700
2023/09/01 6,510 6,590 6,500 6,560 22,400
2023/08/31 6,390 6,600 6,370 6,600 63,500
2023/08/30 6,450 6,450 6,330 6,390 21,500
2023/08/29 6,280 6,390 6,270 6,380 13,100
2023/08/28 6,290 6,320 6,220 6,280 16,000
2023/08/25 6,350 6,370 6,300 6,300 16,600
2023/08/24 6,320 6,410 6,310 6,380 12,300
2023/08/23 6,280 6,330 6,240 6,320 10,300
2023/08/22 6,220 6,300 6,170 6,280 15,600
2023/08/21 6,090 6,240 6,090 6,220 10,500
2023/08/18 6,290 6,290 6,140 6,150 27,300
2023/08/17 6,390 6,420 6,260 6,260 36,800
2023/08/16 6,350 6,460 6,300 6,330 37,200
2023/08/15 6,290 6,430 6,290 6,430 23,800
2023/08/14 6,300 6,340 6,260 6,290 31,000
2023/08/10 6,380 6,390 6,240 6,280 32,700
2023/08/09 6,200 6,390 6,170 6,340 36,600
2023/08/08 6,080 6,200 6,040 6,200 35,300
2023/08/07 6,020 6,040 5,950 6,030 17,800
2023/08/04 5,920 6,060 5,870 6,050 19,100
2023/08/03 5,840 5,960 5,840 5,930 24,100
2023/08/02 5,970 6,020 5,850 5,900 38,500
2023/08/01 6,020 6,070 6,000 6,000 12,600
2023/07/31 6,120 6,120 5,960 6,030 31,700
2023/07/28 5,870 6,020 5,850 6,020 29,700
2023/07/27 5,980 6,020 5,930 5,950 29,000
2023/07/26 6,030 6,080 5,980 6,010 23,300
2023/07/25 6,060 6,210 6,050 6,070 26,000
2023/07/24 6,080 6,230 6,080 6,120 36,600
2023/07/21 5,990 6,070 5,960 6,050 31,100
2023/07/20 6,080 6,100 5,920 5,920 33,500
2023/07/19 6,080 6,180 6,000 6,070 42,300
2023/07/18 5,950 6,080 5,940 6,060 32,100
2023/07/14 5,880 5,970 5,820 5,920 31,600
2023/07/13 5,930 6,020 5,850 5,940 54,500
2023/07/12 5,760 5,990 5,750 5,980 84,600
2023/07/11 6,030 6,080 5,720 5,780 136,900
2023/07/10 6,160 6,240 5,990 6,010 169,300
2023/07/07 5,650 6,420 5,620 6,310 471,400
2023/07/06 5,520 5,690 5,510 5,650 111,900
2023/07/05 5,410 5,550 5,370 5,500 70,400
2023/07/04 5,440 5,500 5,400 5,410 49,700
2023/07/03 5,350 5,430 5,300 5,350 37,700
2023/06/30 5,380 5,390 5,280 5,320 27,200
2023/06/29 5,350 5,420 5,330 5,360 38,100
2023/06/28 5,280 5,330 5,250 5,330 35,600
2023/06/27 5,250 5,300 5,210 5,210 20,000
2023/06/26 5,180 5,290 5,170 5,290 46,000
2023/06/23 5,110 5,180 5,090 5,180 36,000
2023/06/22 5,070 5,170 5,070 5,110 21,900
2023/06/21 5,060 5,070 5,030 5,060 14,700
2023/06/20 5,030 5,070 5,000 5,060 12,300
2023/06/19 5,150 5,150 5,030 5,050 13,600
2023/06/16 5,090 5,160 5,090 5,150 25,300
2023/06/15 5,090 5,150 5,070 5,080 24,800
2023/06/14 5,090 5,110 5,040 5,090 22,600
2023/06/13 5,100 5,120 5,040 5,090 26,600
2023/06/12 5,030 5,070 5,020 5,070 15,400
2023/06/09 4,965 5,000 4,940 4,985 28,000
2023/06/08 4,970 5,000 4,905 4,910 26,100
2023/06/07 5,030 5,060 4,970 4,970 36,800
2023/06/06 4,940 5,060 4,890 5,030 41,300
2023/06/05 4,980 4,980 4,915 4,940 46,300
2023/06/02 4,980 5,000 4,950 4,965 40,000
2023/06/01 4,925 5,000 4,910 4,980 44,700
2023/05/31 5,120 5,130 4,935 4,945 112,200
2023/05/30 5,130 5,200 5,070 5,150 138,300
2023/05/29 5,300 5,300 5,180 5,200 244,700
2023/05/26 5,270 5,270 5,190 5,210 76,100

このページの先頭へ