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

黒谷(3168)の株価時系列情報

黒谷(3168)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
2017/12/29 1,256 1,275 1,237 1,257 65,800
2017/12/28 1,196 1,290 1,192 1,243 147,800
2017/12/27 1,115 1,194 1,115 1,180 75,200
2017/12/26 1,100 1,114 1,083 1,101 46,200
2017/12/25 1,110 1,112 1,066 1,076 45,600
2017/12/22 1,122 1,129 1,103 1,110 37,600
2017/12/21 1,101 1,122 1,090 1,122 41,500
2017/12/20 1,056 1,101 1,056 1,084 48,100
2017/12/19 1,065 1,065 1,044 1,056 26,100
2017/12/18 1,028 1,078 1,028 1,055 57,300
2017/12/15 1,020 1,022 1,001 1,001 25,100
2017/12/14 1,021 1,030 1,011 1,026 19,700
2017/12/13 1,002 1,044 994 1,025 45,300
2017/12/12 1,000 1,005 986 1,000 21,800
2017/12/11 973 1,018 973 1,002 38,700
2017/12/08 983 987 971 973 37,200
2017/12/07 990 995 984 987 12,900
2017/12/06 996 1,002 980 989 41,100
2017/12/05 1,027 1,032 991 1,002 63,700
2017/12/04 1,046 1,050 1,029 1,033 20,700
2017/12/01 1,061 1,072 1,040 1,040 38,700
2017/11/30 1,081 1,081 1,051 1,061 18,300
2017/11/29 1,076 1,089 1,072 1,072 15,600
2017/11/28 1,096 1,096 1,074 1,076 26,900
2017/11/27 1,110 1,123 1,096 1,098 30,900
2017/11/24 1,100 1,121 1,095 1,098 26,600
2017/11/22 1,122 1,124 1,084 1,104 67,700
2017/11/21 1,100 1,129 1,078 1,092 35,300
2017/11/20 1,051 1,097 1,051 1,083 18,000
2017/11/17 1,051 1,078 1,038 1,039 14,400
2017/11/16 1,019 1,063 1,001 1,046 38,200
2017/11/15 1,112 1,117 1,018 1,032 77,000
2017/11/14 1,123 1,140 1,107 1,127 42,000
2017/11/13 1,152 1,153 1,116 1,116 53,800
2017/11/10 1,174 1,187 1,160 1,160 34,300
2017/11/09 1,201 1,209 1,170 1,186 58,300
2017/11/08 1,205 1,214 1,202 1,204 14,700
2017/11/07 1,210 1,224 1,202 1,211 27,500
2017/11/06 1,218 1,218 1,203 1,204 33,200
2017/11/02 1,212 1,223 1,208 1,210 31,400
2017/11/01 1,222 1,226 1,207 1,211 42,500
2017/10/31 1,224 1,229 1,216 1,222 28,900
2017/10/30 1,231 1,248 1,221 1,222 30,700
2017/10/27 1,252 1,260 1,233 1,233 25,400
2017/10/26 1,230 1,265 1,230 1,251 48,800
2017/10/25 1,257 1,265 1,232 1,232 61,700
2017/10/24 1,234 1,244 1,215 1,241 49,100
2017/10/23 1,234 1,253 1,219 1,226 58,500
2017/10/20 1,220 1,235 1,205 1,234 78,100
2017/10/19 1,273 1,290 1,221 1,222 126,700
2017/10/18 1,320 1,320 1,270 1,286 129,200
2017/10/17 1,257 1,317 1,256 1,314 173,000
2017/10/16 1,203 1,269 1,202 1,245 318,400
2017/10/13 1,406 1,424 1,301 1,342 337,500
2017/10/12 1,329 1,382 1,312 1,376 256,200
2017/10/11 1,296 1,309 1,270 1,299 70,000
2017/10/10 1,271 1,316 1,268 1,283 87,700
2017/10/06 1,278 1,318 1,255 1,283 198,500
2017/10/05 1,274 1,279 1,230 1,230 83,400
2017/10/04 1,288 1,318 1,280 1,283 120,900
2017/10/03 1,265 1,293 1,261 1,292 88,700
2017/10/02 1,251 1,290 1,250 1,278 109,000
2017/09/29 1,320 1,348 1,236 1,250 221,500
2017/09/28 1,285 1,322 1,254 1,260 175,500
2017/09/27 1,267 1,289 1,250 1,280 120,600
2017/09/26 1,287 1,289 1,226 1,243 255,800
2017/09/25 1,348 1,358 1,310 1,312 148,100
2017/09/22 1,410 1,410 1,307 1,314 377,700
2017/09/21 1,475 1,480 1,400 1,418 349,600
2017/09/20 1,527 1,549 1,438 1,469 429,900
2017/09/19 1,551 1,637 1,505 1,527 1,429,900
2017/09/15 1,374 1,428 1,367 1,416 244,600
2017/09/14 1,435 1,496 1,377 1,404 415,600
2017/09/13 1,414 1,455 1,365 1,442 397,800
2017/09/12 1,398 1,510 1,380 1,414 810,600
2017/09/11 1,440 1,468 1,354 1,370 539,800
2017/09/08 1,470 1,525 1,407 1,445 491,600
2017/09/07 1,555 1,574 1,443 1,461 764,700
2017/09/06 1,359 1,559 1,351 1,549 798,200
2017/09/05 1,540 1,600 1,270 1,419 838,400
2017/09/04 1,629 1,767 1,504 1,569 819,100
2017/09/01 1,530 1,572 1,482 1,541 809,200
2017/08/31 1,437 1,668 1,420 1,570 1,755,900
2017/08/30 1,465 1,478 1,332 1,410 928,100
2017/08/29 1,182 1,492 1,180 1,467 1,330,500
2017/08/28 1,279 1,330 1,202 1,202 1,004,700
2017/08/25 1,100 1,284 1,082 1,202 2,257,400
2017/08/24 980 1,138 968 1,138 396,700
2017/08/23 920 1,015 911 988 274,200
2017/08/22 907 910 900 900 27,200
2017/08/21 902 918 902 906 33,100
2017/08/18 901 916 896 909 37,100
2017/08/17 906 922 898 911 109,500
2017/08/16 877 897 872 891 49,700
2017/08/15 907 919 874 877 84,200
2017/08/14 925 927 875 892 198,900
2017/08/10 845 850 842 843 17,100
2017/08/09 854 854 840 845 31,400
2017/08/08 858 863 855 857 28,800
2017/08/07 870 872 859 862 34,500
2017/08/04 858 859 849 855 19,300
2017/08/03 845 857 838 856 33,100
2017/08/02 829 846 825 844 29,500
2017/08/01 839 841 829 829 37,900
2017/07/31 843 848 835 839 20,700
2017/07/28 840 840 831 837 22,800
2017/07/27 867 868 835 836 70,800
2017/07/26 858 869 858 860 50,600
2017/07/25 829 858 828 854 60,900
2017/07/24 827 835 811 822 74,700
2017/07/21 851 851 824 830 71,600
2017/07/20 847 851 841 845 63,500
2017/07/19 854 864 841 852 142,300
2017/07/18 916 928 851 852 388,300
2017/07/14 1,027 1,090 972 1,018 197,000
2017/07/13 1,000 1,025 996 1,021 81,600
2017/07/12 970 1,037 954 1,014 123,200
2017/07/11 1,039 1,125 963 994 278,100
2017/07/10 980 1,039 980 1,028 111,300
2017/07/07 946 970 936 970 50,700
2017/07/06 959 980 920 946 100,600
2017/07/05 897 941 884 935 74,900
2017/07/04 935 960 857 882 138,200
2017/07/03 888 940 888 935 135,000
2017/06/30 850 890 845 875 125,300
2017/06/29 839 856 826 855 85,400
2017/06/28 807 856 807 844 120,300
2017/06/27 801 806 800 806 7,200
2017/06/26 808 810 788 798 26,400
2017/06/23 807 815 799 799 33,900
2017/06/22 810 815 803 810 19,900
2017/06/21 814 816 805 810 32,700
2017/06/20 810 816 802 809 33,200
2017/06/19 795 808 795 807 30,200
2017/06/16 785 794 779 783 18,400
2017/06/15 790 791 777 783 15,300
2017/06/14 798 798 790 795 11,100
2017/06/13 793 807 789 797 13,500
2017/06/12 780 808 780 793 22,100
2017/06/09 780 787 777 786 8,800
2017/06/08 783 787 777 785 16,300
2017/06/07 766 781 765 780 19,200
2017/06/06 787 787 772 773 20,400
2017/06/05 787 794 781 785 16,100
2017/06/02 793 793 781 787 17,400
2017/06/01 790 805 783 783 21,300
2017/05/31 808 808 788 788 26,200
2017/05/30 806 807 789 806 14,500
2017/05/29 792 808 790 800 34,600
2017/05/26 821 821 787 790 40,500
2017/05/25 810 823 802 821 49,000
2017/05/24 810 810 793 799 28,500
2017/05/23 807 811 792 805 37,700
2017/05/22 779 798 779 798 53,200
2017/05/19 758 769 743 767 29,700
2017/05/18 749 759 744 753 57,500
2017/05/17 766 774 756 774 19,900
2017/05/16 793 794 756 757 74,600
2017/05/15 784 802 780 793 41,100
2017/05/12 813 819 786 803 92,800
2017/05/11 830 833 815 822 69,900
2017/05/10 823 828 780 818 135,400
2017/05/09 781 814 756 814 176,100
2017/05/08 749 775 742 767 107,300
2017/05/02 742 754 740 754 46,800
2017/05/01 733 750 733 742 43,400
2017/04/28 762 765 742 748 74,400
2017/04/27 750 779 742 752 163,400
2017/04/26 743 764 742 760 162,100
2017/04/25 727 756 722 739 220,300
2017/04/24 794 794 728 728 451,500
2017/04/21 800 880 757 779 1,554,800
2017/04/20 824 860 775 787 1,089,900
2017/04/19 825 870 804 830 2,058,400
2017/04/18 850 850 807 850 1,272,300
2017/04/17 700 700 700 700 14,500
2017/04/14 576 604 576 600 10,900
2017/04/13 557 584 556 584 6,300
2017/04/12 571 574 561 570 6,200
2017/04/11 585 589 578 581 2,600
2017/04/10 585 587 581 583 4,600
2017/04/07 568 575 568 575 4,400
2017/04/06 569 576 560 568 8,400
2017/04/05 574 577 568 576 11,100
2017/04/04 595 597 570 584 20,200
2017/04/03 598 602 596 597 4,600
2017/03/31 604 604 594 598 1,600
2017/03/30 590 600 587 595 8,600
2017/03/29 592 600 591 591 1,900
2017/03/28 589 592 585 591 3,700
2017/03/27 593 594 589 590 3,400
2017/03/24 595 595 587 588 3,000
2017/03/23 588 590 585 586 2,000
2017/03/22 588 604 586 590 7,800
2017/03/21 613 613 596 604 11,300
2017/03/17 589 612 589 604 17,300
2017/03/16 591 593 573 579 17,700
2017/03/15 592 595 592 594 1,400
2017/03/14 599 600 591 597 6,000
2017/03/13 603 606 595 599 12,300
2017/03/10 611 611 586 606 9,000
2017/03/09 600 614 600 612 32,600
2017/03/08 581 581 581 581 300
2017/03/07 580 582 577 581 3,600
2017/03/06 572 588 572 582 9,600
2017/03/03 575 575 570 570 5,900
2017/03/02 582 582 573 573 3,700
2017/03/01 569 584 564 583 11,900
2017/02/28 560 569 560 569 5,800
2017/02/27 565 565 559 560 7,500
2017/02/24 562 567 562 565 2,200
2017/02/23 569 570 565 569 13,100
2017/02/22 571 575 565 569 10,100
2017/02/21 575 575 570 571 3,700
2017/02/20 571 575 567 571 12,400
2017/02/17 573 575 563 571 11,500
2017/02/16 570 580 562 577 24,500
2017/02/15 550 554 545 554 4,800
2017/02/14 550 560 549 554 16,500
2017/02/13 523 550 523 542 18,900
2017/02/10 515 526 515 523 3,900
2017/02/09 510 521 510 516 4,100
2017/02/08 519 519 510 510 3,000
2017/02/07 525 525 503 509 8,200
2017/02/06 524 529 515 520 2,600
2017/02/03 524 526 524 524 700
2017/02/02 525 529 515 529 6,400
2017/02/01 533 535 524 527 4,300
2017/01/31 532 532 528 531 1,300
2017/01/30 521 531 521 528 9,300
2017/01/27 514 523 514 518 9,500
2017/01/26 513 515 513 514 1,800
2017/01/25 515 515 511 514 3,200
2017/01/24 515 515 512 515 1,300
2017/01/23 509 516 509 515 5,600
2017/01/20 512 517 503 509 4,500
2017/01/19 511 513 508 512 5,200
2017/01/18 512 513 507 511 9,000
2017/01/17 520 525 512 516 11,400
2017/01/16 515 523 513 520 25,500
2017/01/13 508 509 505 509 1,900
2017/01/12 506 508 504 508 1,700
2017/01/11 507 509 505 506 2,100
2017/01/10 499 502 498 502 4,400
2017/01/06 490 496 490 493 4,000
2017/01/05 488 491 486 489 3,500
2017/01/04 483 491 483 488 3,800

このページの先頭へ