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

大黒屋ホールディングス(6993)の株価時系列情報

大黒屋ホールディングス(6993)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
2024/04/19 37 37 35 35 2,817,300
2024/04/18 36 37 35 37 2,358,600
2024/04/17 36 37 35 36 1,606,200
2024/04/16 36 37 36 36 1,480,900
2024/04/15 36 37 36 36 2,449,800
2024/04/12 37 37 36 37 1,680,500
2024/04/11 36 37 36 36 1,173,100
2024/04/10 35 37 35 36 1,787,700
2024/04/09 35 36 35 36 2,007,100
2024/04/08 36 37 35 35 2,499,700
2024/04/05 36 37 35 35 1,790,300
2024/04/04 36 37 36 36 1,809,600
2024/04/03 35 37 35 37 1,280,400
2024/04/02 36 37 35 37 2,961,400
2024/04/01 36 37 36 36 1,106,000
2024/03/29 36 37 35 36 1,669,300
2024/03/28 36 37 36 36 1,642,400
2024/03/27 37 38 36 37 1,188,100
2024/03/26 38 38 37 37 1,188,700
2024/03/25 38 38 37 37 925,300
2024/03/22 37 38 37 37 1,389,700
2024/03/21 37 38 37 38 1,079,400
2024/03/19 39 39 37 38 2,052,600
2024/03/18 38 39 37 38 1,603,600
2024/03/15 38 39 37 38 1,381,900
2024/03/14 38 39 37 38 2,042,500
2024/03/13 39 40 38 38 1,639,900
2024/03/12 39 40 38 39 2,778,800
2024/03/11 40 41 38 38 2,867,000
2024/03/08 39 41 39 41 2,010,200
2024/03/07 39 40 39 39 1,417,400
2024/03/06 39 40 39 40 1,500,300
2024/03/05 39 40 38 39 2,543,500
2024/03/04 39 41 38 39 3,491,100
2024/03/01 38 39 38 38 1,487,700
2024/02/29 38 39 38 38 927,200
2024/02/28 38 39 38 39 635,300
2024/02/27 39 39 38 38 1,073,300
2024/02/26 38 39 38 38 968,300
2024/02/22 38 39 38 38 1,161,700
2024/02/21 39 39 38 39 1,006,000
2024/02/20 39 40 38 39 1,664,000
2024/02/19 39 40 38 39 1,680,000
2024/02/16 37 39 36 38 3,162,500
2024/02/15 39 40 37 38 2,146,400
2024/02/14 39 40 39 39 996,400
2024/02/13 39 40 38 40 2,128,300
2024/02/09 40 41 40 40 822,000
2024/02/08 40 41 39 41 1,286,100
2024/02/07 40 41 39 40 1,031,300
2024/02/06 39 41 39 40 1,735,500
2024/02/05 40 40 39 39 1,536,300
2024/02/02 39 42 39 40 3,295,200
2024/02/01 39 40 39 39 561,500
2024/01/31 40 40 39 40 731,300
2024/01/30 40 40 39 40 1,395,500
2024/01/29 40 41 40 40 698,700
2024/01/26 40 41 40 40 604,500
2024/01/25 40 41 40 40 602,700
2024/01/24 40 41 40 41 800,800
2024/01/23 40 41 40 40 850,300
2024/01/22 40 41 40 40 841,400
2024/01/19 40 41 39 41 2,379,000
2024/01/18 42 42 40 40 1,613,200
2024/01/17 41 42 41 41 737,400
2024/01/16 42 43 41 42 1,181,900
2024/01/15 41 42 41 42 887,800
2024/01/12 43 43 41 42 1,548,200
2024/01/11 43 43 42 42 793,400
2024/01/10 42 43 42 42 1,124,400
2024/01/09 41 43 41 42 1,539,600
2024/01/05 41 43 41 42 1,594,400
2024/01/04 41 42 41 41 701,300
2023/12/29 42 42 41 41 706,000
2023/12/28 40 42 40 41 2,178,800
2023/12/27 41 42 40 40 1,798,900
2023/12/26 43 43 41 41 1,712,000
2023/12/25 42 43 42 42 1,369,500
2023/12/22 43 43 42 42 832,700
2023/12/21 43 44 42 42 1,565,300
2023/12/20 44 44 43 43 1,028,100
2023/12/19 44 44 43 43 993,500
2023/12/18 43 44 43 43 1,044,500
2023/12/15 44 44 43 44 1,927,500
2023/12/14 44 45 44 44 1,017,200
2023/12/13 44 46 43 44 2,760,300
2023/12/12 44 45 43 43 2,163,400
2023/12/11 45 46 43 44 2,616,000
2023/12/08 45 46 44 45 3,614,900
2023/12/07 46 46 44 45 4,169,800
2023/12/06 49 50 46 46 7,104,900
2023/12/05 51 52 48 50 8,437,000
2023/12/04 51 53 49 52 11,431,700
2023/12/01 62 64 49 51 56,385,900
2023/11/30 46 49 45 47 4,275,200
2023/11/29 44 48 43 45 3,035,700
2023/11/28 45 45 43 44 1,431,300
2023/11/27 44 45 44 44 1,419,800
2023/11/24 44 45 43 43 2,010,000
2023/11/22 43 46 43 43 3,045,700
2023/11/21 43 44 43 43 1,250,200
2023/11/20 44 44 42 43 2,084,100
2023/11/17 43 44 43 43 907,100
2023/11/16 43 44 43 43 1,144,300
2023/11/15 44 45 43 43 1,336,600
2023/11/14 44 45 43 44 1,499,700
2023/11/13 45 45 43 43 1,027,600
2023/11/10 45 45 44 45 487,400
2023/11/09 44 45 43 45 1,780,200
2023/11/08 47 48 46 48 1,068,800
2023/11/07 45 47 45 46 1,617,200
2023/11/06 44 47 43 45 2,951,300
2023/11/02 44 44 43 43 645,900
2023/11/01 43 44 43 44 924,800
2023/10/31 44 44 42 43 1,672,900
2023/10/30 44 45 43 44 1,188,000
2023/10/27 44 45 43 44 1,160,000
2023/10/26 44 45 43 44 1,573,100
2023/10/25 44 45 43 44 1,725,500
2023/10/24 44 45 42 44 2,638,500
2023/10/23 45 45 43 43 1,958,700
2023/10/20 46 46 44 45 1,751,200
2023/10/19 46 47 45 46 2,806,600
2023/10/18 45 46 44 45 2,644,000
2023/10/17 45 47 44 44 3,010,000
2023/10/16 48 48 44 46 3,820,600
2023/10/13 49 50 47 48 1,947,400
2023/10/12 50 50 49 49 1,420,400
2023/10/11 50 51 49 49 1,772,700
2023/10/10 50 50 49 50 981,300
2023/10/06 50 50 49 50 1,259,400
2023/10/05 49 51 49 49 1,833,900
2023/10/04 50 51 49 49 1,872,300
2023/10/03 52 52 50 51 1,794,000
2023/10/02 52 53 51 51 982,400
2023/09/29 51 53 51 52 1,034,400
2023/09/28 52 53 51 51 885,600
2023/09/27 52 53 51 52 1,284,900
2023/09/26 53 53 52 53 403,500
2023/09/25 52 53 52 52 558,100
2023/09/22 51 53 50 52 2,265,500
2023/09/21 52 53 51 52 1,511,800
2023/09/20 54 54 52 52 1,164,300
2023/09/19 53 54 52 54 2,977,600
2023/09/15 55 55 53 53 2,162,900
2023/09/14 54 55 54 54 722,500
2023/09/13 54 55 54 54 834,700
2023/09/12 54 55 54 55 827,900
2023/09/11 54 55 54 54 1,356,000
2023/09/08 55 56 54 54 964,500
2023/09/07 55 55 54 54 1,511,400
2023/09/06 56 56 55 55 1,012,100
2023/09/05 56 56 55 56 898,100
2023/09/04 57 57 55 55 1,320,900
2023/09/01 54 57 54 57 1,722,800
2023/08/31 55 56 54 54 1,603,100
2023/08/30 55 56 54 56 2,123,400
2023/08/29 55 56 54 55 980,900
2023/08/28 57 58 54 54 3,944,200
2023/08/25 58 58 56 58 2,342,700
2023/08/24 58 60 58 58 1,877,700
2023/08/23 59 60 59 59 890,400
2023/08/22 60 62 58 59 2,539,200
2023/08/21 60 62 60 61 1,561,600
2023/08/18 61 62 59 61 2,573,400
2023/08/17 62 63 59 61 4,115,900
2023/08/16 63 65 63 63 1,749,800
2023/08/15 63 65 61 65 2,512,100
2023/08/14 62 66 62 63 4,671,200
2023/08/10 59 62 59 62 4,765,400
2023/08/09 57 58 56 57 1,098,900
2023/08/08 56 58 56 57 1,171,200
2023/08/07 57 57 56 57 549,300
2023/08/04 57 58 56 56 729,400
2023/08/03 57 57 56 56 1,000,200
2023/08/02 58 59 57 57 813,700
2023/08/01 58 59 58 59 961,600
2023/07/31 59 59 58 59 543,700
2023/07/28 57 59 57 59 964,900
2023/07/27 59 59 57 59 795,900
2023/07/26 59 59 58 58 490,000
2023/07/25 58 59 58 59 639,500
2023/07/24 59 60 58 59 862,100
2023/07/21 59 60 58 59 2,056,700
2023/07/20 60 60 59 60 775,400
2023/07/19 59 60 58 60 1,248,600
2023/07/18 58 59 57 59 1,580,700
2023/07/14 57 58 57 58 495,000
2023/07/13 58 58 57 58 644,900
2023/07/12 58 58 57 58 803,400
2023/07/11 56 58 56 57 1,358,000
2023/07/10 56 57 55 57 1,990,300
2023/07/07 57 57 55 55 2,024,300
2023/07/06 56 57 56 57 953,500
2023/07/05 57 57 56 57 884,900
2023/07/04 56 57 56 57 1,800,800
2023/07/03 54 56 54 56 897,700
2023/06/30 55 55 54 55 471,000
2023/06/29 54 56 54 55 556,500
2023/06/28 55 56 54 54 1,562,400

このページの先頭へ