くろがね工作所(7997)の株価時系列情報
くろがね工作所(7997)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 |
---|---|---|---|---|---|
2024/03/28 | 870 | 888 | 857 | 887 | 10,700 |
2024/03/27 | 852 | 866 | 852 | 857 | 8,900 |
2024/03/26 | 860 | 860 | 850 | 857 | 2,700 |
2024/03/25 | 859 | 859 | 851 | 854 | 2,300 |
2024/03/22 | 852 | 858 | 844 | 858 | 3,400 |
2024/03/21 | 846 | 850 | 835 | 850 | 4,000 |
2024/03/19 | 819 | 834 | 819 | 834 | 4,200 |
2024/03/18 | 812 | 823 | 809 | 819 | 2,400 |
2024/03/15 | 811 | 811 | 803 | 803 | 1,000 |
2024/03/14 | 803 | 811 | 803 | 811 | 1,000 |
2024/03/13 | 815 | 818 | 808 | 809 | 7,000 |
2024/03/12 | 806 | 808 | 802 | 808 | 1,100 |
2024/03/11 | 809 | 813 | 801 | 806 | 7,800 |
2024/03/08 | 820 | 824 | 820 | 824 | 1,300 |
2024/03/07 | 821 | 827 | 821 | 824 | 1,200 |
2024/03/06 | 811 | 830 | 811 | 825 | 10,600 |
2024/03/05 | 819 | 832 | 818 | 820 | 3,400 |
2024/03/04 | 813 | 820 | 813 | 820 | 1,400 |
2024/03/01 | 815 | 818 | 800 | 813 | 3,700 |
2024/02/29 | 809 | 818 | 799 | 815 | 3,000 |
2024/02/28 | 790 | 820 | 784 | 809 | 6,200 |
2024/02/27 | 782 | 790 | 781 | 790 | 3,400 |
2024/02/26 | 800 | 800 | 782 | 782 | 4,000 |
2024/02/22 | 795 | 796 | 795 | 795 | 900 |
2024/02/21 | 798 | 798 | 790 | 792 | 2,200 |
2024/02/20 | 777 | 790 | 777 | 783 | 2,000 |
2024/02/19 | 765 | 777 | 758 | 777 | 1,600 |
2024/02/16 | 760 | 765 | 755 | 765 | 800 |
2024/02/15 | 801 | 801 | 744 | 760 | 9,400 |
2024/02/14 | 790 | 801 | 790 | 790 | 1,200 |
2024/02/13 | 778 | 797 | 776 | 794 | 4,400 |
2024/02/09 | 788 | 788 | 770 | 780 | 5,800 |
2024/02/08 | 792 | 792 | 777 | 788 | 4,300 |
2024/02/07 | 811 | 811 | 800 | 800 | 4,700 |
2024/02/06 | 810 | 820 | 805 | 809 | 5,400 |
2024/02/05 | 824 | 830 | 810 | 810 | 1,900 |
2024/02/02 | 833 | 833 | 822 | 824 | 1,300 |
2024/02/01 | 845 | 845 | 833 | 833 | 2,700 |
2024/01/31 | 855 | 858 | 832 | 832 | 6,600 |
2024/01/30 | 850 | 855 | 850 | 855 | 1,000 |
2024/01/29 | 845 | 845 | 841 | 841 | 200 |
2024/01/26 | 863 | 863 | 840 | 840 | 2,000 |
2024/01/25 | 852 | 864 | 843 | 853 | 700 |
2024/01/24 | 848 | 850 | 848 | 849 | 500 |
2024/01/23 | 839 | 852 | 839 | 843 | 3,000 |
2024/01/22 | 847 | 847 | 847 | 847 | 700 |
2024/01/19 | 845 | 845 | 826 | 833 | 2,000 |
2024/01/18 | 848 | 863 | 848 | 851 | 2,700 |
2024/01/17 | 868 | 878 | 863 | 863 | 1,700 |
2024/01/16 | 862 | 888 | 815 | 860 | 20,100 |
2024/01/15 | 834 | 877 | 833 | 877 | 8,800 |
2024/01/12 | 836 | 845 | 830 | 835 | 5,800 |
2024/01/11 | 840 | 852 | 825 | 845 | 3,900 |
2024/01/10 | 826 | 855 | 826 | 843 | 5,600 |
2024/01/09 | 828 | 833 | 820 | 823 | 2,100 |
2024/01/05 | 835 | 836 | 815 | 822 | 16,800 |
2024/01/04 | 833 | 850 | 833 | 850 | 300 |
2023/12/29 | 830 | 840 | 830 | 833 | 400 |
2023/12/28 | 810 | 829 | 807 | 829 | 700 |
2023/12/27 | 833 | 833 | 805 | 805 | 2,000 |
2023/12/26 | 855 | 856 | 832 | 840 | 2,400 |
2023/12/25 | 838 | 852 | 823 | 852 | 2,000 |
2023/12/22 | 845 | 858 | 838 | 838 | 3,400 |
2023/12/21 | 837 | 845 | 819 | 845 | 1,700 |
2023/12/20 | 838 | 840 | 830 | 838 | 500 |
2023/12/19 | 807 | 837 | 807 | 834 | 3,300 |
2023/12/18 | 813 | 816 | 796 | 814 | 6,400 |
2023/12/15 | 876 | 876 | 853 | 858 | 1,000 |
2023/12/14 | 852 | 882 | 852 | 868 | 400 |
2023/12/13 | 867 | 877 | 853 | 853 | 4,600 |
2023/12/12 | 895 | 895 | 890 | 890 | 400 |
2023/12/11 | 910 | 910 | 880 | 881 | 1,100 |
2023/12/08 | 910 | 920 | 910 | 910 | 1,400 |
2023/12/07 | 896 | 910 | 889 | 910 | 2,200 |
2023/12/06 | 893 | 893 | 892 | 893 | 500 |
2023/12/05 | 883 | 900 | 883 | 891 | 2,500 |
2023/12/04 | 875 | 917 | 875 | 886 | 5,500 |
2023/12/01 | 865 | 879 | 864 | 869 | 3,500 |
2023/11/30 | 860 | 862 | 841 | 860 | 1,100 |
2023/11/29 | 854 | 860 | 851 | 860 | 900 |
2023/11/28 | 853 | 860 | 852 | 860 | 400 |
2023/11/27 | 850 | 857 | 838 | 853 | 4,600 |
2023/11/24 | 840 | 846 | 835 | 841 | 900 |
2023/11/22 | 828 | 843 | 828 | 835 | 2,500 |
2023/11/21 | 831 | 845 | 831 | 843 | 6,900 |
2023/11/20 | 827 | 835 | 826 | 826 | 1,100 |
2023/11/17 | 820 | 831 | 814 | 823 | 3,400 |
2023/11/16 | 810 | 810 | 809 | 809 | 500 |
2023/11/15 | 809 | 809 | 806 | 806 | 1,100 |
2023/11/14 | 837 | 837 | 807 | 820 | 3,300 |
2023/11/13 | 807 | 825 | 807 | 823 | 3,300 |
2023/11/10 | 816 | 822 | 808 | 808 | 1,300 |
2023/11/09 | 817 | 820 | 816 | 816 | 1,100 |
2023/11/07 | 820 | 857 | 816 | 818 | 8,500 |
2023/11/06 | 820 | 827 | 813 | 827 | 2,600 |
2023/11/01 | 821 | 828 | 810 | 820 | 3,600 |
2023/10/31 | 837 | 837 | 824 | 825 | 3,600 |
2023/10/30 | 843 | 843 | 837 | 839 | 1,100 |
2023/10/27 | 831 | 855 | 831 | 855 | 2,800 |
2023/10/26 | 853 | 853 | 841 | 846 | 3,500 |
2023/10/25 | 857 | 857 | 846 | 855 | 1,800 |
2023/10/24 | 868 | 883 | 845 | 856 | 5,000 |
2023/10/23 | 869 | 877 | 852 | 866 | 3,600 |
2023/10/20 | 827 | 863 | 827 | 856 | 5,900 |
2023/10/19 | 836 | 847 | 835 | 837 | 2,300 |
2023/10/18 | 840 | 844 | 824 | 843 | 9,600 |
2023/10/17 | 841 | 920 | 823 | 840 | 37,100 |
2023/10/16 | 912 | 917 | 895 | 916 | 5,900 |
2023/10/13 | 893 | 912 | 891 | 912 | 3,100 |
2023/10/12 | 894 | 915 | 894 | 914 | 4,300 |
2023/10/11 | 915 | 927 | 915 | 924 | 1,600 |
2023/10/10 | 916 | 935 | 915 | 915 | 1,400 |
2023/10/05 | 933 | 937 | 915 | 915 | 2,300 |
2023/10/04 | 896 | 918 | 896 | 918 | 3,500 |
2023/10/03 | 926 | 935 | 895 | 911 | 3,400 |
2023/10/02 | 935 | 936 | 920 | 936 | 2,800 |
2023/09/29 | 936 | 940 | 921 | 935 | 1,900 |
2023/09/28 | 940 | 940 | 936 | 936 | 200 |
2023/09/27 | 927 | 945 | 927 | 933 | 4,900 |
2023/09/26 | 937 | 953 | 916 | 946 | 12,400 |
2023/09/25 | 904 | 930 | 900 | 929 | 6,900 |
2023/09/22 | 898 | 914 | 898 | 904 | 7,400 |
2023/09/21 | 922 | 930 | 887 | 903 | 4,900 |
2023/09/20 | 937 | 937 | 908 | 922 | 2,600 |
2023/09/19 | 911 | 926 | 874 | 923 | 5,800 |
2023/09/15 | 900 | 913 | 896 | 913 | 2,400 |
2023/09/14 | 899 | 922 | 899 | 910 | 8,000 |
2023/09/13 | 906 | 919 | 875 | 884 | 5,400 |
2023/09/12 | 915 | 925 | 904 | 912 | 6,100 |
2023/09/11 | 966 | 966 | 901 | 913 | 20,300 |
2023/09/08 | 931 | 979 | 927 | 966 | 28,600 |
2023/09/07 | 920 | 947 | 910 | 916 | 17,500 |
2023/09/06 | 886 | 930 | 880 | 921 | 26,100 |
2023/09/05 | 872 | 900 | 872 | 886 | 15,900 |
2023/09/04 | 835 | 903 | 835 | 872 | 61,500 |
2023/09/01 | 842 | 907 | 833 | 833 | 105,100 |
2023/08/31 | 882 | 1,011 | 841 | 846 | 455,200 |
2023/08/30 | 870 | 896 | 851 | 861 | 12,900 |
2023/08/29 | 882 | 903 | 852 | 880 | 16,100 |
2023/08/28 | 866 | 882 | 862 | 880 | 12,000 |
2023/08/25 | 844 | 865 | 844 | 864 | 1,600 |
2023/08/24 | 853 | 869 | 817 | 869 | 7,400 |
2023/08/23 | 867 | 876 | 836 | 853 | 9,400 |
2023/08/22 | 849 | 869 | 849 | 862 | 18,300 |
2023/08/21 | 807 | 852 | 795 | 849 | 12,800 |
2023/08/18 | 813 | 827 | 798 | 803 | 4,700 |
2023/08/17 | 811 | 825 | 811 | 813 | 2,500 |
2023/08/16 | 825 | 825 | 810 | 823 | 4,200 |
2023/08/15 | 832 | 832 | 810 | 810 | 4,500 |
2023/08/14 | 799 | 844 | 799 | 832 | 10,300 |
2023/08/10 | 819 | 820 | 801 | 801 | 3,000 |
2023/08/09 | 846 | 854 | 791 | 816 | 17,000 |
2023/08/08 | 808 | 859 | 808 | 859 | 20,000 |
2023/08/07 | 805 | 821 | 798 | 820 | 8,700 |
2023/08/04 | 791 | 830 | 788 | 820 | 13,600 |
2023/08/03 | 800 | 804 | 785 | 793 | 7,100 |
2023/08/02 | 799 | 806 | 795 | 803 | 4,300 |
2023/08/01 | 807 | 819 | 792 | 801 | 4,400 |
2023/07/31 | 798 | 812 | 790 | 807 | 9,700 |
2023/07/28 | 813 | 815 | 792 | 794 | 6,900 |
2023/07/27 | 810 | 836 | 809 | 813 | 12,200 |
2023/07/26 | 822 | 825 | 776 | 810 | 25,800 |
2023/07/25 | 832 | 838 | 822 | 822 | 5,500 |
2023/07/24 | 836 | 861 | 829 | 829 | 16,600 |
2023/07/21 | 849 | 849 | 829 | 836 | 20,400 |
2023/07/20 | 857 | 857 | 827 | 854 | 47,500 |
2023/07/19 | 898 | 907 | 854 | 856 | 167,800 |
2023/07/18 | 923 | 986 | 880 | 962 | 87,700 |
2023/07/14 | 880 | 927 | 874 | 913 | 43,100 |
2023/07/13 | 870 | 938 | 848 | 895 | 82,800 |
2023/07/12 | 925 | 1,010 | 864 | 873 | 166,600 |
2023/07/11 | 1,024 | 1,024 | 900 | 917 | 170,800 |
2023/07/10 | 932 | 1,045 | 927 | 1,025 | 428,700 |
2023/07/07 | 869 | 978 | 845 | 902 | 266,400 |
2023/07/06 | 779 | 914 | 764 | 914 | 318,500 |
2023/07/05 | 743 | 781 | 733 | 764 | 27,800 |
2023/07/04 | 738 | 745 | 730 | 741 | 6,300 |
2023/07/03 | 695 | 757 | 693 | 734 | 43,200 |
2023/06/30 | 692 | 693 | 687 | 690 | 3,100 |
2023/06/29 | 684 | 698 | 683 | 694 | 5,900 |
2023/06/28 | 680 | 684 | 673 | 675 | 3,200 |
2023/06/27 | 671 | 679 | 670 | 671 | 4,600 |
2023/06/26 | 690 | 691 | 670 | 671 | 6,600 |
2023/06/23 | 700 | 704 | 663 | 680 | 10,600 |
2023/06/22 | 710 | 715 | 692 | 693 | 21,900 |
2023/06/21 | 708 | 763 | 699 | 718 | 79,700 |
2023/06/20 | 694 | 697 | 672 | 689 | 18,700 |
2023/06/19 | 668 | 685 | 661 | 674 | 11,300 |
2023/06/16 | 682 | 684 | 670 | 674 | 8,500 |
2023/06/15 | 682 | 687 | 672 | 675 | 7,800 |
2023/06/14 | 669 | 682 | 667 | 675 | 6,300 |
2023/06/13 | 665 | 668 | 657 | 667 | 3,100 |
2023/06/12 | 655 | 662 | 650 | 660 | 9,300 |
2023/06/09 | 653 | 663 | 649 | 658 | 11,200 |
2023/06/08 | 674 | 678 | 655 | 656 | 9,500 |
2023/06/07 | 683 | 687 | 668 | 674 | 9,500 |
2023/06/06 | 670 | 691 | 663 | 683 | 18,100 |
2023/06/05 | 680 | 680 | 641 | 661 | 49,700 |
2023/06/02 | 692 | 699 | 675 | 678 | 30,400 |
2023/06/01 | 723 | 726 | 690 | 700 | 15,600 |