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
2020/12/30 728 736 718 725 17,500
2020/12/29 725 747 724 730 41,800
2020/12/28 733 736 702 734 72,200
2020/12/25 738 747 733 737 17,300
2020/12/24 702 750 702 745 56,000
2020/12/23 707 707 683 699 41,700
2020/12/22 711 718 692 711 51,200
2020/12/21 721 742 718 722 34,400
2020/12/18 719 740 719 728 34,000
2020/12/17 736 742 702 720 51,200
2020/12/16 732 743 715 736 49,000
2020/12/15 750 755 716 726 88,200
2020/12/14 762 788 753 759 110,900
2020/12/11 750 777 742 775 154,300
2020/12/10 712 751 706 741 74,600
2020/12/09 721 770 714 722 128,300
2020/12/08 682 724 682 723 72,100
2020/12/07 702 735 681 682 98,600
2020/12/04 690 702 686 694 48,500
2020/12/03 694 695 672 689 89,700
2020/12/02 638 688 636 685 137,500
2020/12/01 626 641 620 635 37,400
2020/11/30 620 639 618 621 71,100
2020/11/27 611 623 610 610 33,100
2020/11/26 609 622 588 611 32,400
2020/11/25 624 628 603 615 30,000
2020/11/24 606 630 604 614 59,000
2020/11/20 609 609 599 602 8,100
2020/11/19 618 618 610 611 18,900
2020/11/18 600 620 596 620 44,800
2020/11/17 600 608 588 606 57,400
2020/11/16 580 598 580 595 36,300
2020/11/13 571 580 566 579 18,600
2020/11/12 590 592 572 573 32,000
2020/11/11 579 591 570 591 40,100
2020/11/10 575 584 559 577 44,300
2020/11/09 562 573 562 573 43,900
2020/11/06 548 567 547 557 41,200
2020/11/05 541 549 540 549 31,700
2020/11/04 532 544 527 544 46,300
2020/11/02 522 529 518 524 8,500
2020/10/30 518 526 513 522 14,100
2020/10/29 501 523 496 520 21,300
2020/10/28 514 515 504 508 7,600
2020/10/27 507 514 504 514 6,800
2020/10/26 520 523 510 510 7,200
2020/10/23 530 530 521 523 11,600
2020/10/22 526 537 526 530 29,900
2020/10/21 513 525 513 524 9,200
2020/10/20 517 518 511 511 4,300
2020/10/19 520 525 519 519 6,400
2020/10/16 523 524 519 520 4,400
2020/10/15 527 527 518 518 5,100
2020/10/14 522 528 518 527 17,000
2020/10/13 519 524 517 518 19,800
2020/10/12 515 525 502 525 35,900
2020/10/09 534 536 526 535 21,200
2020/10/08 524 537 524 532 50,800
2020/10/07 514 524 514 521 8,600
2020/10/06 513 524 513 522 14,400
2020/10/05 510 516 507 512 12,700
2020/10/02 518 519 506 508 14,000
2020/09/30 525 526 522 522 8,700
2020/09/29 525 527 521 525 8,800
2020/09/28 512 526 507 526 25,400
2020/09/25 506 506 501 504 6,700
2020/09/24 511 511 496 507 24,500
2020/09/23 511 514 506 509 19,100
2020/09/18 529 529 517 521 13,900
2020/09/17 531 531 509 530 27,600
2020/09/16 534 534 523 529 17,500
2020/09/15 527 535 518 534 38,300
2020/09/14 540 548 525 527 115,700
2020/09/11 508 517 504 517 17,400
2020/09/10 512 520 512 512 40,800
2020/09/09 506 510 503 508 9,500
2020/09/08 503 510 502 510 24,700
2020/09/07 495 501 495 500 10,900
2020/09/04 491 500 490 500 14,600
2020/09/03 509 509 500 500 19,800
2020/09/02 493 498 488 493 32,800
2020/09/01 493 493 486 492 17,700
2020/08/31 489 493 489 491 19,400
2020/08/28 502 502 484 489 135,300
2020/08/27 521 525 510 510 190,300
2020/08/26 522 526 521 523 34,600
2020/08/25 524 529 522 522 34,200
2020/08/24 530 530 522 522 34,100
2020/08/21 538 538 527 531 15,200
2020/08/20 538 541 534 534 17,300
2020/08/19 542 542 539 541 22,800
2020/08/18 540 543 537 540 19,200
2020/08/17 535 543 532 541 50,200
2020/08/14 532 534 530 531 19,600
2020/08/13 530 535 528 530 27,300
2020/08/12 525 528 519 528 17,800
2020/08/11 516 525 516 525 15,700
2020/08/07 518 524 514 515 16,500
2020/08/06 528 528 516 516 15,100
2020/08/05 529 529 517 522 22,300
2020/08/04 504 515 503 509 25,400
2020/08/03 511 511 504 508 15,100
2020/07/31 524 526 501 501 38,100
2020/07/30 510 533 508 533 37,800
2020/07/29 507 514 500 513 16,400
2020/07/28 518 521 512 513 9,900
2020/07/27 510 518 507 518 15,500
2020/07/22 504 509 504 508 12,200
2020/07/21 498 499 492 499 12,400
2020/07/20 498 498 492 497 11,000
2020/07/17 489 498 486 491 21,100
2020/07/16 479 490 476 488 35,600
2020/07/15 479 479 467 473 31,300
2020/07/14 462 472 461 468 28,000
2020/07/13 472 493 458 459 141,700
2020/07/10 530 537 521 521 62,200
2020/07/09 540 540 532 532 18,700
2020/07/08 540 542 539 539 21,500
2020/07/07 540 540 537 540 13,300
2020/07/06 535 540 535 537 21,900
2020/07/03 539 540 530 538 33,200
2020/07/02 533 539 528 534 15,700
2020/07/01 543 543 528 531 18,300
2020/06/30 541 549 533 535 59,300
2020/06/29 527 549 527 541 45,000
2020/06/26 519 534 517 527 53,800
2020/06/25 510 518 507 518 15,500
2020/06/24 517 517 509 510 7,000
2020/06/23 515 517 512 517 14,500
2020/06/22 514 515 509 514 9,200
2020/06/19 511 515 510 514 9,400
2020/06/18 514 515 510 514 11,000
2020/06/17 512 514 507 513 9,900
2020/06/16 519 519 512 519 17,200
2020/06/15 529 530 516 519 23,200
2020/06/12 493 522 480 522 63,500
2020/06/11 488 502 488 499 43,900
2020/06/10 484 492 484 491 10,800
2020/06/09 482 485 481 484 8,100
2020/06/08 482 482 478 482 12,400
2020/06/05 473 476 465 476 12,400
2020/06/04 480 482 466 466 21,000
2020/06/03 482 482 477 478 9,400
2020/06/02 488 489 479 482 18,800
2020/06/01 494 494 484 488 14,000
2020/05/29 486 499 486 492 18,100
2020/05/28 475 492 472 492 46,100
2020/05/27 467 472 466 472 12,100
2020/05/26 460 476 460 469 26,300
2020/05/25 450 456 448 456 15,600
2020/05/22 447 449 438 442 14,600
2020/05/21 448 455 445 447 16,400
2020/05/20 438 447 438 445 11,500
2020/05/19 440 440 435 438 7,700
2020/05/18 436 439 434 436 7,100
2020/05/15 430 437 427 434 12,500
2020/05/14 424 431 424 425 8,100
2020/05/13 417 427 415 427 12,000
2020/05/12 438 438 422 423 17,000
2020/05/11 437 439 431 439 16,000
2020/05/08 433 435 430 435 7,200
2020/05/07 417 431 415 430 14,500
2020/05/01 420 421 414 417 17,200
2020/04/30 414 430 414 427 29,300
2020/04/28 407 414 396 414 82,400
2020/04/27 415 415 401 405 15,100
2020/04/24 406 414 400 413 19,200
2020/04/23 397 407 397 407 10,000
2020/04/22 405 406 391 392 17,400
2020/04/21 401 414 401 412 29,500
2020/04/20 415 425 405 406 43,700
2020/04/17 415 433 410 410 29,100
2020/04/16 437 440 409 418 57,300
2020/04/15 453 455 445 450 46,400
2020/04/14 418 454 409 445 89,200
2020/04/13 394 420 394 420 121,300
2020/04/10 363 400 363 386 70,700
2020/04/09 362 370 358 361 26,000
2020/04/08 348 388 347 370 69,700
2020/04/07 339 346 338 340 9,100
2020/04/06 330 347 328 331 13,500
2020/04/03 334 335 330 332 5,400
2020/04/02 335 337 332 333 10,000
2020/04/01 340 361 337 342 15,000
2020/03/31 345 349 341 342 13,100
2020/03/30 347 352 336 347 23,100
2020/03/27 332 347 332 347 33,700
2020/03/26 333 334 326 331 15,600
2020/03/25 326 331 325 331 23,800
2020/03/24 310 315 306 315 13,600
2020/03/23 311 311 298 302 40,100
2020/03/19 311 312 300 301 28,000
2020/03/18 312 317 305 305 22,800
2020/03/17 285 315 280 311 40,600
2020/03/16 314 314 300 301 40,100
2020/03/13 275 283 275 282 66,900
2020/03/12 322 322 305 315 68,300
2020/03/11 332 333 320 328 101,300
2020/03/10 351 351 320 329 162,400
2020/03/09 380 388 363 363 45,600
2020/03/06 405 405 390 390 30,100
2020/03/05 401 430 401 411 45,900
2020/03/04 414 418 395 395 37,400
2020/03/03 419 430 393 393 24,600
2020/03/02 382 416 382 413 21,900
2020/02/28 400 410 382 386 54,600
2020/02/27 449 449 426 426 19,100
2020/02/26 460 463 456 456 64,100
2020/02/25 471 477 467 470 20,600
2020/02/21 483 485 483 485 4,400
2020/02/20 491 491 478 480 17,300
2020/02/19 486 490 486 486 7,700
2020/02/18 493 496 486 486 8,400
2020/02/17 492 498 492 494 7,900
2020/02/14 505 505 495 498 10,000
2020/02/13 500 510 498 510 11,000
2020/02/12 505 505 496 501 14,500
2020/02/10 501 504 493 502 11,100
2020/02/07 501 505 501 503 4,300
2020/02/06 502 506 500 504 9,000
2020/02/05 505 506 495 498 17,400
2020/02/04 488 498 488 498 6,700
2020/02/03 475 491 475 488 48,000
2020/01/31 485 506 485 499 29,900
2020/01/30 488 496 482 492 30,900
2020/01/29 497 497 490 490 8,400
2020/01/28 484 500 484 497 27,500
2020/01/27 488 488 484 485 12,000
2020/01/24 500 500 488 491 17,500
2020/01/23 510 512 500 502 14,700
2020/01/22 512 516 510 510 7,600
2020/01/21 524 524 511 512 8,400
2020/01/20 523 528 520 520 8,300
2020/01/17 521 523 513 522 12,600
2020/01/16 525 526 520 523 10,800
2020/01/15 541 541 521 525 31,100
2020/01/14 522 537 521 521 29,100
2020/01/10 521 528 518 528 13,500
2020/01/09 508 518 508 517 14,100
2020/01/08 512 513 503 507 22,600
2020/01/07 514 519 511 517 33,300
2020/01/06 538 540 510 510 59,700

このページの先頭へ