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
2020/12/30 23 24 23 23 2,536,300
2020/12/29 23 24 23 23 1,595,600
2020/12/28 24 24 22 23 9,367,800
2020/12/25 24 24 23 23 7,082,200
2020/12/24 23 24 23 24 9,749,800
2020/12/23 24 25 23 24 5,699,000
2020/12/22 25 25 23 24 6,030,100
2020/12/21 24 25 24 24 3,758,500
2020/12/18 24 25 24 24 4,862,900
2020/12/17 25 25 23 24 5,784,100
2020/12/16 23 25 23 25 4,213,200
2020/12/15 24 25 23 23 4,582,100
2020/12/14 25 25 24 24 4,275,500
2020/12/11 25 25 24 25 3,586,200
2020/12/10 25 25 24 25 4,379,100
2020/12/09 26 26 25 25 2,929,300
2020/12/08 26 26 25 25 3,457,900
2020/12/07 26 26 25 26 3,513,300
2020/12/04 25 26 25 26 2,846,200
2020/12/03 26 26 25 25 2,723,800
2020/12/02 26 26 25 26 2,324,100
2020/12/01 26 27 25 25 3,294,700
2020/11/30 26 27 25 26 2,944,000
2020/11/27 25 26 25 26 1,987,200
2020/11/26 26 27 25 26 2,982,800
2020/11/25 26 27 25 26 2,297,700
2020/11/24 26 27 26 26 2,989,100
2020/11/20 27 27 25 26 2,824,100
2020/11/19 26 27 25 27 2,570,300
2020/11/18 27 27 25 26 2,132,500
2020/11/17 27 27 26 27 1,934,000
2020/11/16 28 28 27 27 1,853,700
2020/11/13 27 28 26 27 2,850,600
2020/11/12 29 29 27 28 2,495,400
2020/11/11 29 29 28 29 3,492,300
2020/11/10 28 29 27 29 3,617,800
2020/11/09 28 28 27 27 2,305,000
2020/11/06 27 28 26 27 2,266,700
2020/11/05 27 27 26 27 3,398,600
2020/11/04 27 29 26 27 2,470,800
2020/11/02 26 27 25 25 3,670,600
2020/10/30 26 27 26 26 2,442,300
2020/10/29 27 28 26 26 2,021,400
2020/10/28 28 28 27 28 1,327,300
2020/10/27 28 28 27 28 1,146,000
2020/10/26 28 28 27 28 2,500,500
2020/10/23 28 29 27 28 2,871,600
2020/10/22 29 29 27 28 3,123,100
2020/10/21 28 29 28 29 1,387,700
2020/10/20 28 28 27 28 1,838,400
2020/10/19 29 29 28 29 1,615,100
2020/10/16 28 29 28 28 1,110,300
2020/10/15 28 29 28 28 1,349,200
2020/10/14 28 29 28 29 1,485,200
2020/10/13 29 30 28 28 2,900,600
2020/10/12 28 29 28 29 968,500
2020/10/09 29 29 28 28 1,083,200
2020/10/08 28 29 28 29 2,044,100
2020/10/07 29 29 28 29 976,700
2020/10/06 29 29 28 29 771,400
2020/10/05 28 29 28 29 745,800
2020/10/02 28 29 28 29 1,588,300
2020/09/30 29 29 28 29 1,100,400
2020/09/29 28 29 28 28 1,103,900
2020/09/28 29 29 28 29 1,224,100
2020/09/25 29 30 29 29 519,100
2020/09/24 29 30 29 29 1,201,400
2020/09/23 29 30 29 29 1,273,400
2020/09/18 29 30 29 30 1,066,000
2020/09/17 30 30 29 30 1,357,200
2020/09/16 30 31 30 30 638,600
2020/09/15 29 30 29 30 986,300
2020/09/14 30 30 29 30 1,065,000
2020/09/11 30 30 29 30 1,424,000
2020/09/10 30 30 29 30 1,256,800
2020/09/09 30 30 29 30 1,570,500
2020/09/08 31 31 29 30 3,341,900
2020/09/07 30 31 29 31 2,467,600
2020/09/04 29 31 29 29 2,139,800
2020/09/03 30 31 29 29 2,725,100
2020/09/02 30 31 29 31 3,282,800
2020/09/01 31 31 30 31 1,748,600
2020/08/31 30 31 30 30 2,643,700
2020/08/28 30 31 29 29 2,958,500
2020/08/27 31 32 30 30 1,897,500
2020/08/26 30 32 30 32 1,946,900
2020/08/25 30 31 30 31 1,734,900
2020/08/24 31 31 30 30 2,110,900
2020/08/21 31 32 30 30 1,856,800
2020/08/20 31 33 30 31 6,255,400
2020/08/19 32 33 31 32 2,918,300
2020/08/18 30 32 30 32 2,872,900
2020/08/17 30 31 29 30 1,687,000
2020/08/14 31 31 30 30 1,802,000
2020/08/13 29 31 29 30 2,073,100
2020/08/12 30 30 29 30 1,416,500
2020/08/11 31 31 29 29 3,102,000
2020/08/07 29 31 28 31 3,200,900
2020/08/06 31 31 28 29 2,936,500
2020/08/05 30 31 30 30 2,497,000
2020/08/04 29 30 28 29 1,611,900
2020/08/03 28 30 27 30 1,714,500
2020/07/31 29 29 27 28 2,311,500
2020/07/30 29 30 29 29 906,000
2020/07/29 29 31 29 29 1,364,000
2020/07/28 30 31 29 30 2,363,200
2020/07/27 31 31 30 30 624,600
2020/07/22 31 32 30 31 1,923,400
2020/07/21 30 31 30 30 538,000
2020/07/20 31 31 30 30 873,000
2020/07/17 32 32 30 30 1,497,400
2020/07/16 32 33 31 31 1,876,600
2020/07/15 31 32 31 32 1,367,300
2020/07/14 32 32 31 32 2,041,000
2020/07/13 31 32 30 32 1,319,100
2020/07/10 31 31 30 30 1,843,400
2020/07/09 32 33 30 31 4,106,200
2020/07/08 31 33 31 33 4,399,300
2020/07/07 30 32 29 31 3,233,100
2020/07/06 30 30 29 29 1,751,500
2020/07/03 29 30 29 29 1,379,200
2020/07/02 31 31 29 30 1,989,600
2020/07/01 31 32 30 31 2,483,400
2020/06/30 30 31 29 30 1,778,900
2020/06/29 30 31 29 30 2,047,000
2020/06/26 31 32 30 31 1,232,100
2020/06/25 31 32 31 31 1,518,500
2020/06/24 31 33 31 33 1,185,700
2020/06/23 32 32 30 31 1,475,100
2020/06/22 31 32 30 31 1,765,300
2020/06/19 30 31 30 30 2,072,100
2020/06/18 30 31 29 30 2,636,500
2020/06/17 30 33 29 29 5,604,200
2020/06/16 29 30 28 30 2,606,200
2020/06/15 29 30 28 30 2,462,900
2020/06/12 28 30 28 29 3,255,100
2020/06/11 31 32 30 30 2,884,300
2020/06/10 30 35 30 31 8,990,400
2020/06/09 29 31 29 29 3,029,000
2020/06/08 28 30 28 29 1,586,400
2020/06/05 28 29 27 29 1,844,400
2020/06/04 29 30 28 28 789,100
2020/06/03 30 30 28 29 1,262,700
2020/06/02 29 30 28 29 1,779,400
2020/06/01 28 31 28 29 1,526,400
2020/05/29 31 31 28 29 2,471,700
2020/05/28 32 32 30 30 2,389,200
2020/05/27 30 36 30 33 10,710,900
2020/05/26 29 32 28 30 5,297,000
2020/05/25 26 28 26 28 2,674,900
2020/05/22 27 28 25 26 5,479,800
2020/05/21 25 27 25 26 1,234,800
2020/05/20 24 26 24 25 1,186,300
2020/05/19 24 25 24 24 813,400
2020/05/18 24 25 23 24 736,000
2020/05/15 24 25 23 24 826,400
2020/05/14 26 26 24 24 974,600
2020/05/13 25 26 24 26 1,331,100
2020/05/12 24 25 23 25 1,202,200
2020/05/11 22 24 22 24 1,571,600
2020/05/08 23 23 22 22 441,600
2020/05/07 23 23 22 22 435,900
2020/05/01 23 23 22 22 489,600
2020/04/30 23 24 22 22 1,099,500
2020/04/28 22 23 22 23 697,100
2020/04/27 22 23 21 23 740,000
2020/04/24 23 23 22 22 1,512,700
2020/04/23 24 25 23 23 1,474,500
2020/04/22 22 25 22 25 1,924,500
2020/04/21 23 23 22 22 679,500
2020/04/20 22 23 22 23 1,182,200
2020/04/17 21 22 20 21 2,165,900
2020/04/16 21 21 20 21 503,800
2020/04/15 21 21 20 21 486,500
2020/04/14 20 21 20 21 609,000
2020/04/13 20 21 20 21 482,900
2020/04/10 20 21 20 20 780,300
2020/04/09 20 21 19 20 1,472,200
2020/04/08 18 20 18 19 1,983,700
2020/04/07 18 19 18 19 354,500
2020/04/06 18 19 17 19 1,111,600
2020/04/03 18 19 18 18 654,000
2020/04/02 19 19 18 18 402,700
2020/04/01 19 19 18 18 428,000
2020/03/31 18 20 18 19 533,600
2020/03/30 19 20 19 19 855,600
2020/03/27 19 20 19 20 259,000
2020/03/26 20 20 19 19 453,500
2020/03/25 19 20 19 20 931,700
2020/03/24 19 19 18 19 413,700
2020/03/23 19 19 18 18 468,600
2020/03/19 18 19 18 18 466,400
2020/03/18 18 19 17 18 1,529,000
2020/03/17 16 18 16 17 1,564,800
2020/03/16 20 20 17 17 1,425,800
2020/03/13 20 20 17 19 3,787,800
2020/03/12 21 22 20 21 1,030,200
2020/03/11 22 23 22 22 1,072,800
2020/03/10 20 22 20 22 1,333,200
2020/03/09 24 24 22 22 1,846,500
2020/03/06 26 26 25 26 1,391,700
2020/03/05 26 27 26 26 474,700
2020/03/04 25 26 24 26 2,255,300
2020/03/03 25 26 24 25 3,274,900
2020/03/02 23 25 23 24 1,557,800
2020/02/28 24 25 23 24 1,893,400
2020/02/27 27 27 25 25 1,284,000
2020/02/26 26 27 26 26 474,300
2020/02/25 28 28 24 26 4,988,100
2020/02/21 29 30 29 29 441,400
2020/02/20 30 30 29 29 808,700
2020/02/19 30 30 29 30 1,121,900
2020/02/18 30 31 30 30 577,400
2020/02/17 30 31 30 30 377,700
2020/02/14 31 31 30 30 378,100
2020/02/13 31 32 30 31 624,000
2020/02/12 31 32 31 32 289,100
2020/02/10 32 32 31 31 370,000
2020/02/07 31 32 31 32 400,500
2020/02/06 31 32 30 32 397,700
2020/02/05 31 32 30 31 359,900
2020/02/04 31 32 30 31 578,700
2020/02/03 31 31 30 31 521,100
2020/01/31 31 31 30 31 640,400
2020/01/30 32 32 30 30 793,100
2020/01/29 31 33 30 31 2,467,800
2020/01/28 31 32 30 30 403,200
2020/01/27 31 32 30 31 1,047,100
2020/01/24 31 32 31 31 779,300
2020/01/23 31 32 31 31 589,700
2020/01/22 31 32 31 31 562,600
2020/01/21 31 32 31 31 439,000
2020/01/20 31 32 31 31 758,000
2020/01/17 31 32 31 31 427,300
2020/01/16 32 32 31 31 449,400
2020/01/15 32 32 31 32 319,100
2020/01/14 31 33 31 32 681,600
2020/01/10 32 33 31 31 545,500
2020/01/09 32 33 31 32 1,113,000
2020/01/08 32 32 31 31 678,600
2020/01/07 31 32 31 31 307,700
2020/01/06 33 33 31 31 953,700

このページの先頭へ