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

黒田精工(7726)の株価時系列情報

黒田精工(7726)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
1987/12/24 825 826 825 825 5,000
1987/12/23 820 825 810 825 9,000
1987/12/22 840 840 816 816 9,000
1987/12/21 857 860 840 840 16,000
1987/12/18 840 840 815 840 20,000
1987/12/17 849 849 848 848 3,000
1987/12/16 846 848 846 848 13,000
1987/12/14 866 866 866 866 2,000
1987/12/11 876 876 875 876 11,000
1987/12/10 887 887 875 875 8,000
1987/12/09 875 910 875 885 29,000
1987/12/08 880 890 880 885 7,000
1987/12/07 900 900 895 895 20,000
1987/12/05 920 930 915 919 23,000
1987/12/04 890 930 889 930 26,000
1987/12/03 825 891 825 891 21,000
1987/12/02 763 825 763 825 20,000
1987/12/01 770 775 760 760 11,000
1987/11/30 790 799 780 780 10,000
1987/11/28 790 790 790 790 3,000
1987/11/27 790 790 770 770 2,000
1987/11/26 800 800 790 790 12,000
1987/11/25 790 793 790 793 4,000
1987/11/20 770 770 770 770 4,000
1987/11/19 790 795 780 780 11,000
1987/11/18 795 799 785 795 14,000
1987/11/17 796 810 795 800 28,000
1987/11/12 659 666 659 666 19,000
1987/11/09 770 770 754 754 3,000
1987/11/07 790 790 780 780 4,000
1987/11/06 796 800 785 795 11,000
1987/11/05 803 805 800 805 23,000
1987/11/04 792 805 791 805 11,000
1987/11/02 801 801 790 790 10,000
1987/10/30 810 810 780 780 14,000
1987/10/28 811 830 811 829 42,000
1987/10/24 870 870 870 870 15,000
1987/10/22 950 950 934 934 9,000
1987/10/21 960 960 950 950 15,000
1987/10/19 980 981 980 981 3,000
1987/10/16 999 1,000 982 1,000 25,000
1987/10/15 1,040 1,040 1,000 1,020 6,000
1987/10/14 1,020 1,020 1,000 1,010 28,000
1987/10/13 1,030 1,030 1,000 1,000 26,000
1987/10/12 1,020 1,050 1,000 1,050 11,000
1987/10/09 1,030 1,030 1,000 1,010 41,000
1987/10/08 1,050 1,050 1,020 1,040 29,000
1987/10/07 1,060 1,070 1,020 1,020 9,000
1987/10/06 1,070 1,070 1,020 1,020 16,000
1987/10/05 1,080 1,080 1,070 1,070 4,000
1987/10/03 1,040 1,080 1,040 1,080 4,000
1987/10/02 1,070 1,080 1,060 1,060 18,000
1987/10/01 1,100 1,100 1,040 1,040 31,000
1987/09/30 1,060 1,100 1,060 1,080 31,000
1987/09/29 1,050 1,060 1,030 1,040 10,000
1987/09/28 1,010 1,050 1,010 1,040 39,000
1987/09/26 1,010 1,030 1,010 1,010 19,000
1987/09/25 1,020 1,030 1,000 1,010 26,000
1987/09/24 1,010 1,050 1,000 1,050 20,000
1987/09/22 1,100 1,100 1,080 1,090 37,000
1987/09/21 1,080 1,120 1,080 1,100 15,000
1987/09/18 1,080 1,080 1,020 1,020 44,000
1987/09/17 1,120 1,120 1,100 1,100 4,000
1987/09/16 1,150 1,150 1,110 1,120 13,000
1987/09/14 1,150 1,180 1,110 1,110 22,000
1987/09/11 1,180 1,180 1,150 1,150 16,000
1987/09/10 1,140 1,200 1,130 1,130 48,000
1987/09/09 1,100 1,150 1,100 1,130 25,000
1987/09/08 1,090 1,110 1,060 1,080 45,000
1987/09/07 1,130 1,130 1,090 1,090 5,000
1987/09/05 1,190 1,200 1,150 1,170 10,000
1987/09/04 1,090 1,200 1,090 1,170 26,000
1987/09/03 1,160 1,160 1,090 1,110 43,000
1987/09/02 1,190 1,200 1,170 1,170 32,000
1987/09/01 1,200 1,210 1,180 1,200 37,000
1987/08/31 1,180 1,220 1,170 1,170 54,000
1987/08/29 1,210 1,220 1,170 1,170 21,000
1987/08/28 1,170 1,230 1,170 1,220 104,000
1987/08/27 1,280 1,290 1,210 1,210 94,000
1987/08/26 1,320 1,330 1,250 1,290 142,000
1987/08/25 1,330 1,380 1,250 1,280 168,000
1987/08/24 1,350 1,400 1,330 1,330 458,000
1987/08/22 1,200 1,300 1,180 1,300 631,000
1987/08/21 1,180 1,190 1,140 1,180 206,000
1987/08/20 1,110 1,200 1,110 1,130 192,000
1987/08/19 1,050 1,080 1,050 1,050 28,000
1987/08/18 1,100 1,100 1,080 1,080 124,000
1987/08/17 1,200 1,210 1,170 1,200 271,000
1987/08/12 881 881 880 880 10,000
1987/08/11 880 885 880 880 18,000
1987/08/10 880 881 880 881 12,000
1987/08/06 909 909 909 909 5,000
1987/08/05 905 910 905 910 2,000
1987/08/04 915 915 900 900 20,000
1987/08/03 911 911 911 911 1,000
1987/08/01 911 911 910 910 7,000
1987/07/31 911 920 910 910 13,000
1987/07/30 935 935 901 901 38,000
1987/07/29 925 925 925 925 18,000
1987/07/28 960 961 950 955 19,000
1987/07/27 1,000 1,000 960 960 46,000
1987/07/24 931 951 931 951 7,000
1987/07/23 931 931 931 931 4,000
1987/07/22 960 960 960 960 30,000
1987/07/20 1,020 1,030 1,000 1,020 38,000
1987/07/17 1,000 1,050 1,000 1,040 38,000
1987/07/16 1,060 1,070 1,000 1,000 115,000
1987/07/15 1,090 1,100 1,090 1,100 218,000
1987/07/14 1,010 1,010 1,010 1,010 49,000
1987/07/09 803 851 803 851 38,000
1987/07/08 819 835 800 801 76,000
1987/07/07 838 838 838 838 47,000
1987/07/06 903 903 886 888 65,000
1987/07/04 894 904 894 903 41,000
1987/07/03 945 945 894 894 84,000
1987/07/02 944 944 944 944 32,000
1987/07/01 1,010 1,030 994 994 64,000
1987/06/30 1,020 1,020 1,000 1,020 60,000
1987/06/29 1,010 1,050 1,000 1,050 73,000
1987/06/27 1,090 1,100 1,000 1,010 108,000
1987/06/26 1,130 1,140 1,050 1,050 108,000
1987/06/25 1,030 1,150 990 1,150 443,000
1987/06/24 1,050 1,050 1,050 1,050 75,000
1987/06/23 1,230 1,250 1,150 1,150 113,000
1987/06/22 1,250 1,250 1,250 1,250 636,000
1987/06/19 1,030 1,150 1,000 1,150 911,000
1987/06/18 1,050 1,050 1,050 1,050 61,000
1987/06/17 1,150 1,150 1,150 1,150 207,000
1987/06/16 1,250 1,250 1,250 1,250 614,000
1987/06/15 1,050 1,050 1,050 1,050 429,000
1987/06/12 945 945 945 945 334,000
1987/06/11 845 845 845 845 348,000
1987/06/10 692 750 690 745 327,000
1987/06/09 670 685 660 674 181,000
1987/06/08 580 650 580 640 90,000
1987/06/06 550 575 550 570 16,000
1987/06/05 555 560 540 540 38,000
1987/06/04 540 560 540 560 9,000
1987/06/03 547 547 540 540 18,000
1987/06/02 541 547 541 547 3,000
1987/06/01 550 560 549 550 16,000
1987/05/30 542 550 542 549 11,000
1987/05/29 530 535 530 535 13,000
1987/05/28 510 520 510 520 11,000
1987/05/27 500 509 500 509 12,000
1987/05/26 509 509 490 490 4,000
1987/05/25 509 510 500 500 9,000
1987/05/23 510 510 510 510 2,000
1987/05/22 500 500 500 500 13,000
1987/05/21 500 500 500 500 3,000
1987/05/20 510 510 502 502 4,000
1987/05/19 510 510 500 510 9,000
1987/05/18 510 510 510 510 1,000
1987/05/15 505 510 505 510 21,000
1987/05/14 500 501 500 501 7,000
1987/05/13 505 505 500 500 10,000
1987/05/12 510 511 505 506 13,000
1987/05/11 500 510 500 510 8,000
1987/05/08 475 475 475 475 2,000
1987/05/07 470 472 470 472 2,000
1987/05/06 470 470 460 466 7,000
1987/05/02 460 460 460 460 2,000
1987/05/01 445 451 445 450 7,000
1987/04/30 433 445 433 445 4,000
1987/04/28 430 433 430 433 3,000
1987/04/27 428 428 428 428 12,000
1987/04/24 442 442 442 442 3,000
1987/04/23 453 453 442 442 3,000
1987/04/22 450 450 450 450 12,000
1987/04/21 442 442 442 442 8,000
1987/04/20 431 432 430 432 15,000
1987/04/17 431 432 430 430 14,000
1987/04/16 430 432 430 432 6,000
1987/04/15 440 440 430 439 24,000
1987/04/14 455 455 440 440 13,000
1987/04/10 465 465 465 465 1,000
1987/04/09 465 470 465 465 8,000
1987/04/08 460 460 460 460 8,000
1987/04/07 470 470 460 460 25,000
1987/04/06 476 476 470 470 12,000
1987/04/04 475 475 475 475 3,000
1987/04/03 475 480 475 480 8,000
1987/04/02 475 475 471 471 7,000
1987/04/01 471 480 471 480 3,000
1987/03/31 470 470 470 470 1,000
1987/03/30 488 489 480 480 9,000
1987/03/28 485 485 485 485 2,000
1987/03/27 489 489 480 480 20,000
1987/03/26 490 496 490 496 10,000
1987/03/25 491 491 490 490 8,000
1987/03/24 496 500 491 500 4,000
1987/03/23 500 500 495 496 9,000
1987/03/20 496 500 496 500 7,000
1987/03/19 492 495 492 495 10,000
1987/03/18 491 491 491 491 4,000
1987/03/17 500 500 490 500 10,000
1987/03/16 500 500 500 500 12,000
1987/03/13 506 506 506 506 2,000
1987/03/12 510 510 505 505 7,000
1987/03/11 505 515 505 515 4,000
1987/03/10 505 505 505 505 8,000
1987/03/07 505 505 505 505 6,000
1987/03/06 520 520 520 520 3,000
1987/03/05 500 506 495 506 13,000
1987/03/04 510 510 500 500 11,000
1987/03/03 505 510 490 510 22,000
1987/03/02 510 511 510 510 7,000
1987/02/28 509 509 509 509 3,000
1987/02/27 518 518 505 510 13,000
1987/02/26 506 508 506 508 14,000
1987/02/24 550 550 545 549 5,000
1987/02/23 556 556 556 556 15,000
1987/02/19 504 510 504 506 26,000
1987/02/18 505 505 500 500 7,000
1987/02/17 506 506 500 505 8,000
1987/02/16 518 518 510 510 20,000
1987/02/13 511 516 511 515 6,000
1987/02/12 521 521 510 510 7,000
1987/02/10 521 524 510 510 20,000
1987/02/09 525 525 517 525 10,000
1987/02/07 516 525 516 525 5,000
1987/02/06 525 525 506 510 11,000
1987/02/05 545 545 525 525 12,000
1987/02/04 546 546 536 536 8,000
1987/02/03 550 550 546 546 6,000
1987/02/02 560 560 550 550 9,000
1987/01/31 550 570 550 550 12,000
1987/01/30 549 560 540 560 14,000
1987/01/29 550 550 550 550 1,000
1987/01/28 565 566 546 546 17,000
1987/01/27 600 600 565 565 38,000
1987/01/26 600 610 590 605 60,000
1987/01/24 587 614 587 610 87,000
1987/01/23 570 587 550 587 80,000
1987/01/22 531 570 530 570 49,000
1987/01/21 525 536 525 525 170,000
1987/01/20 529 541 520 520 234,000
1987/01/19 494 506 491 500 56,000
1987/01/16 492 500 490 495 35,000
1987/01/14 490 491 490 491 3,000
1987/01/13 496 500 495 495 11,000
1987/01/12 495 500 494 500 7,000
1987/01/09 504 504 500 501 16,000
1987/01/08 505 506 504 504 25,000
1987/01/07 508 510 505 505 15,000
1987/01/06 510 510 508 508 18,000
1987/01/05 519 520 510 510 13,000

このページの先頭へ