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
2021/12/30 637 649 630 649 34,000
2021/12/29 628 643 625 638 28,900
2021/12/28 617 631 617 623 41,100
2021/12/27 620 622 615 615 27,700
2021/12/24 617 624 614 616 42,800
2021/12/23 605 617 605 616 42,300
2021/12/22 592 605 592 601 43,500
2021/12/21 601 601 586 592 48,900
2021/12/20 610 610 595 600 29,300
2021/12/17 616 623 615 617 20,100
2021/12/16 630 630 619 622 16,800
2021/12/15 610 623 609 621 29,000
2021/12/14 620 620 611 615 22,800
2021/12/13 632 638 620 625 29,100
2021/12/10 634 636 623 624 28,900
2021/12/09 630 635 626 634 38,600
2021/12/08 625 630 620 625 32,500
2021/12/07 613 623 609 617 65,400
2021/12/06 601 608 598 603 39,300
2021/12/03 593 605 589 603 40,400
2021/12/02 585 595 581 593 53,400
2021/12/01 582 603 581 595 72,200
2021/11/30 619 624 587 588 110,400
2021/11/29 614 629 611 612 47,500
2021/11/26 632 635 627 630 43,800
2021/11/25 636 641 631 635 32,200
2021/11/24 645 647 631 638 27,900
2021/11/22 633 645 627 645 34,400
2021/11/19 630 642 628 632 56,800
2021/11/18 630 638 626 638 35,700
2021/11/17 632 635 627 633 45,000
2021/11/16 645 645 631 632 74,800
2021/11/15 656 656 639 647 48,800
2021/11/12 643 651 640 648 45,100
2021/11/11 642 645 636 641 48,800
2021/11/10 646 650 638 645 58,400
2021/11/09 657 674 647 652 67,300
2021/11/08 663 670 645 656 72,300
2021/11/05 671 671 652 653 58,700
2021/11/04 671 680 668 675 72,500
2021/11/02 686 686 661 664 115,900
2021/11/01 685 696 685 686 52,200
2021/10/29 678 685 669 675 68,700
2021/10/28 678 683 674 676 71,000
2021/10/27 709 710 683 688 83,300
2021/10/26 708 711 693 701 81,600
2021/10/25 688 688 665 685 115,700
2021/10/22 703 704 680 688 169,400
2021/10/21 721 735 708 708 191,200
2021/10/20 782 785 728 730 382,800
2021/10/19 799 810 780 790 347,400
2021/10/18 745 820 735 812 713,100
2021/10/15 689 746 687 730 377,900
2021/10/14 673 680 656 679 205,000
2021/10/13 642 665 634 648 352,500
2021/10/12 657 685 642 642 771,300
2021/10/11 711 719 701 712 208,100
2021/10/08 704 712 696 702 70,200
2021/10/07 695 701 685 691 68,500
2021/10/06 696 723 694 698 78,700
2021/10/05 689 704 679 696 118,100
2021/10/04 723 724 691 699 97,600
2021/10/01 737 737 713 715 101,400
2021/09/30 761 761 736 742 89,200
2021/09/29 756 765 751 761 98,000
2021/09/28 777 779 763 771 74,200
2021/09/27 791 791 771 777 85,800
2021/09/24 785 794 777 784 85,700
2021/09/22 792 792 767 775 152,000
2021/09/21 794 805 781 796 141,400
2021/09/17 833 833 818 824 120,800
2021/09/16 874 881 822 843 271,200
2021/09/15 837 874 835 869 366,800
2021/09/14 823 834 810 834 197,400
2021/09/13 855 868 800 821 543,500
2021/09/10 858 872 857 871 69,700
2021/09/09 858 863 851 858 45,600
2021/09/08 838 868 835 863 91,800
2021/09/07 836 844 828 840 46,200
2021/09/06 852 852 828 829 67,100
2021/09/03 850 858 837 837 44,400
2021/09/02 853 853 835 845 50,100
2021/09/01 850 865 841 858 58,600
2021/08/31 853 859 850 854 33,900
2021/08/30 846 854 836 854 99,800
2021/08/27 860 864 845 851 190,200
2021/08/26 863 875 862 862 55,200
2021/08/25 865 876 857 862 42,600
2021/08/24 839 867 839 865 50,700
2021/08/23 825 843 822 832 53,600
2021/08/20 849 853 813 814 89,000
2021/08/19 856 900 849 849 155,000
2021/08/18 831 858 826 856 56,800
2021/08/17 853 860 830 831 47,500
2021/08/16 866 870 846 849 55,600
2021/08/13 869 871 860 865 38,700
2021/08/12 847 872 842 868 117,500
2021/08/11 831 852 831 848 44,300
2021/08/10 837 840 826 829 42,200
2021/08/06 842 844 832 833 34,800
2021/08/05 840 853 840 842 24,800
2021/08/04 846 857 839 839 53,500
2021/08/03 846 854 843 846 37,500
2021/08/02 836 849 836 842 60,000
2021/07/30 840 845 832 835 36,200
2021/07/29 833 844 828 842 50,100
2021/07/28 830 845 827 828 50,000
2021/07/27 829 846 822 842 74,700
2021/07/26 815 829 812 826 64,700
2021/07/21 805 812 791 804 80,100
2021/07/20 793 812 788 794 116,600
2021/07/19 819 819 790 808 151,300
2021/07/16 830 836 820 824 93,300
2021/07/15 850 858 826 834 189,700
2021/07/14 865 868 827 854 398,100
2021/07/13 950 970 854 855 1,216,900
2021/07/12 889 908 881 905 276,500
2021/07/09 843 863 833 861 90,300
2021/07/08 871 878 851 851 46,100
2021/07/07 875 885 870 872 54,100
2021/07/06 893 897 883 889 34,700
2021/07/05 886 892 873 889 42,800
2021/07/02 867 882 864 882 44,500
2021/07/01 883 883 858 864 78,800
2021/06/30 896 901 883 889 96,200
2021/06/29 916 925 896 900 125,200
2021/06/28 923 925 900 915 121,000
2021/06/25 876 907 876 904 98,200
2021/06/24 870 886 866 867 60,600
2021/06/23 858 865 844 858 53,600
2021/06/22 858 865 848 859 59,000
2021/06/21 834 852 830 840 115,900
2021/06/18 890 896 859 863 214,800
2021/06/17 914 923 903 920 54,600
2021/06/16 910 921 906 913 78,800
2021/06/15 934 934 908 915 128,500
2021/06/14 977 981 928 934 158,600
2021/06/11 946 971 941 970 108,100
2021/06/10 950 956 937 951 72,000
2021/06/09 937 965 937 951 157,800
2021/06/08 935 938 923 932 63,900
2021/06/07 929 947 922 935 103,700
2021/06/04 939 940 913 914 95,800
2021/06/03 946 953 918 949 140,100
2021/06/02 960 960 934 945 118,100
2021/06/01 990 1,012 957 963 187,000
2021/05/31 965 988 945 987 213,200
2021/05/28 923 954 923 954 147,500
2021/05/27 908 915 894 899 81,300
2021/05/26 913 917 896 908 107,900
2021/05/25 930 939 911 921 113,200
2021/05/24 935 954 925 925 108,600
2021/05/21 964 971 928 934 141,700
2021/05/20 962 995 954 959 265,700
2021/05/19 959 984 948 973 313,700
2021/05/18 956 995 956 989 380,400
2021/05/17 1,003 1,003 920 932 569,700
2021/05/14 1,069 1,095 994 1,004 660,300
2021/05/13 1,093 1,121 1,053 1,068 566,200
2021/05/12 1,175 1,176 1,066 1,095 752,800
2021/05/11 1,173 1,218 1,146 1,175 561,600
2021/05/10 1,200 1,246 1,142 1,202 950,300
2021/05/07 1,116 1,175 1,105 1,161 422,700
2021/05/06 1,143 1,170 1,102 1,114 384,800
2021/04/30 1,084 1,141 1,056 1,121 441,300
2021/04/28 1,046 1,084 1,025 1,076 414,000
2021/04/27 1,030 1,044 1,004 1,034 251,000
2021/04/26 986 1,006 986 1,004 109,800
2021/04/23 998 1,023 975 984 155,800
2021/04/22 1,017 1,040 989 1,007 231,600
2021/04/21 1,010 1,036 970 987 360,200
2021/04/20 967 1,027 957 1,024 329,000
2021/04/19 941 973 940 969 222,500
2021/04/16 950 969 932 950 351,500
2021/04/15 899 960 894 956 581,800
2021/04/14 913 928 872 901 1,140,100
2021/04/13 821 854 816 854 238,400
2021/04/12 803 830 803 823 129,500
2021/04/09 786 796 782 795 48,700
2021/04/08 794 796 780 783 46,100
2021/04/07 778 805 778 796 115,400
2021/04/06 801 819 772 781 158,400
2021/04/05 801 811 792 794 103,600
2021/04/02 801 805 791 799 35,200
2021/04/01 812 815 786 798 74,800
2021/03/31 809 825 799 809 70,400
2021/03/30 828 836 803 817 92,800
2021/03/29 829 841 814 828 68,700
2021/03/26 807 824 807 814 43,600
2021/03/25 784 816 784 808 55,600
2021/03/24 789 792 764 778 71,800
2021/03/23 827 836 800 800 51,400
2021/03/22 825 840 824 824 46,500
2021/03/19 830 830 815 830 40,600
2021/03/18 829 835 823 828 40,200
2021/03/17 831 840 821 828 46,800
2021/03/16 858 862 835 846 85,000
2021/03/15 815 865 815 863 226,100
2021/03/12 810 811 799 811 37,400
2021/03/11 785 806 784 804 36,000
2021/03/10 805 805 778 783 49,500
2021/03/09 800 813 790 801 52,300
2021/03/08 784 811 784 799 69,000
2021/03/05 770 782 746 776 90,600
2021/03/04 801 809 774 795 66,100
2021/03/03 799 815 790 809 76,300
2021/03/02 795 804 784 800 80,600
2021/03/01 776 795 761 791 88,000
2021/02/26 786 808 769 772 105,800
2021/02/25 786 824 785 811 128,900
2021/02/24 810 816 777 786 187,500
2021/02/22 738 790 734 789 252,500
2021/02/19 715 721 706 714 111,800
2021/02/18 739 739 714 726 51,200
2021/02/17 709 738 709 737 74,400
2021/02/16 701 712 697 708 39,600
2021/02/15 706 711 697 698 27,500
2021/02/12 713 713 704 705 25,300
2021/02/10 715 715 704 713 29,200
2021/02/09 722 722 698 718 46,900
2021/02/08 707 721 706 719 65,400
2021/02/05 697 710 692 700 36,000
2021/02/04 685 699 680 695 52,400
2021/02/03 708 714 682 684 79,700
2021/02/02 687 704 685 698 82,200
2021/02/01 671 679 661 671 58,200
2021/01/29 715 717 671 675 100,300
2021/01/28 717 722 703 722 94,200
2021/01/27 741 741 723 732 48,100
2021/01/26 752 753 731 735 71,800
2021/01/25 756 756 738 752 61,300
2021/01/22 761 776 753 760 63,800
2021/01/21 769 775 751 768 58,200
2021/01/20 758 776 739 770 128,600
2021/01/19 730 737 718 728 59,100
2021/01/18 725 735 704 717 97,600
2021/01/15 739 750 729 729 90,400
2021/01/14 780 784 736 736 180,300
2021/01/13 826 830 770 781 343,100
2021/01/12 827 846 819 838 109,600
2021/01/08 826 844 811 829 114,300
2021/01/07 803 824 780 824 126,100
2021/01/06 780 802 744 782 131,000
2021/01/05 725 781 725 770 98,300
2021/01/04 723 748 702 736 81,000

このページの先頭へ