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

大黒天物産(2791)の株価時系列情報

大黒天物産の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2019/08/16 3,140 3,155 3,120 3,150 4,000
2019/08/15 3,175 3,175 3,095 3,140 8,300
2019/08/14 3,245 3,245 3,115 3,210 9,700
2019/08/13 3,170 3,195 3,115 3,180 12,400
2019/08/09 3,150 3,240 3,135 3,225 13,900
2019/08/08 3,075 3,145 3,075 3,140 13,400
2019/08/07 3,090 3,115 3,040 3,115 14,700
2019/08/06 2,980 3,090 2,965 3,080 14,000
2019/08/05 3,140 3,140 3,020 3,075 22,400
2019/08/02 3,215 3,235 3,150 3,160 14,900
2019/08/01 3,250 3,260 3,205 3,245 8,300
2019/07/31 3,330 3,330 3,255 3,275 20,500
2019/07/30 3,290 3,370 3,285 3,345 12,700
2019/07/29 3,270 3,285 3,260 3,285 6,300
2019/07/26 3,265 3,285 3,265 3,270 5,000
2019/07/25 3,270 3,295 3,245 3,285 7,400
2019/07/24 3,275 3,275 3,225 3,255 11,500
2019/07/23 3,230 3,250 3,215 3,250 8,500
2019/07/22 3,275 3,275 3,245 3,245 10,800
2019/07/19 3,265 3,295 3,240 3,275 15,400
2019/07/18 3,320 3,320 3,220 3,240 26,800
2019/07/17 3,400 3,400 3,310 3,325 22,600
2019/07/16 3,455 3,465 3,365 3,405 19,900
2019/07/12 3,505 3,510 3,425 3,485 49,500
2019/07/11 3,795 3,795 3,500 3,505 66,700
2019/07/10 3,795 3,835 3,765 3,770 25,400
2019/07/09 3,780 3,810 3,765 3,790 10,500
2019/07/08 3,790 3,815 3,760 3,780 13,200
2019/07/05 3,780 3,795 3,760 3,790 14,600
2019/07/04 3,740 3,800 3,740 3,780 17,100
2019/07/03 3,685 3,740 3,680 3,730 18,800
2019/07/02 3,530 3,740 3,505 3,705 32,100
2019/07/01 3,450 3,550 3,450 3,550 12,700
2019/06/28 3,385 3,445 3,385 3,430 10,900
2019/06/27 3,355 3,395 3,350 3,385 11,300
2019/06/26 3,370 3,380 3,345 3,350 17,300
2019/06/25 3,375 3,405 3,365 3,365 6,900
2019/06/24 3,400 3,415 3,375 3,385 18,000
2019/06/21 3,455 3,455 3,410 3,420 5,600
2019/06/20 3,475 3,480 3,425 3,435 5,700
2019/06/19 3,475 3,475 3,430 3,460 7,300
2019/06/18 3,465 3,475 3,415 3,420 7,400
2019/06/17 3,415 3,480 3,415 3,470 8,200
2019/06/14 3,395 3,445 3,390 3,435 36,300
2019/06/13 3,385 3,395 3,355 3,390 14,300
2019/06/12 3,410 3,430 3,390 3,390 11,800
2019/06/11 3,430 3,450 3,405 3,425 18,600
2019/06/10 3,435 3,450 3,410 3,450 10,500
2019/06/07 3,495 3,495 3,420 3,420 14,500
2019/06/06 3,525 3,525 3,480 3,480 8,700
2019/06/05 3,485 3,540 3,485 3,535 15,400
2019/06/04 3,390 3,480 3,390 3,480 18,100
2019/06/03 3,405 3,425 3,385 3,385 21,400
2019/05/31 3,465 3,465 3,440 3,450 16,200
2019/05/30 3,495 3,495 3,455 3,480 24,400
2019/05/29 3,555 3,560 3,500 3,505 115,900
2019/05/28 3,605 3,640 3,600 3,620 155,400
2019/05/27 3,605 3,690 3,605 3,685 113,600
2019/05/24 3,610 3,630 3,600 3,615 48,700
2019/05/23 3,625 3,660 3,625 3,635 18,400
2019/05/22 3,680 3,680 3,625 3,630 27,900
2019/05/21 3,690 3,710 3,675 3,680 23,300
2019/05/20 3,760 3,780 3,710 3,710 46,000
2019/05/17 3,730 3,800 3,730 3,800 27,700
2019/05/16 3,695 3,735 3,685 3,725 11,200
2019/05/15 3,700 3,710 3,670 3,705 13,500
2019/05/14 3,635 3,685 3,625 3,675 15,700
2019/05/13 3,705 3,740 3,695 3,695 25,100
2019/05/10 3,725 3,765 3,720 3,725 42,300
2019/05/09 3,765 3,770 3,745 3,745 32,000
2019/05/08 3,795 3,805 3,765 3,770 25,100
2019/05/07 3,790 3,855 3,790 3,805 28,700
2019/04/26 3,800 3,825 3,780 3,815 17,500
2019/04/25 3,770 3,830 3,770 3,830 28,800
2019/04/24 3,800 3,825 3,770 3,770 31,200
2019/04/23 3,810 3,815 3,800 3,800 20,300
2019/04/22 3,795 3,810 3,790 3,805 24,100
2019/04/19 3,795 3,815 3,795 3,800 5,200
2019/04/18 3,850 3,855 3,790 3,795 13,500
2019/04/17 3,860 3,865 3,840 3,855 8,700
2019/04/16 3,895 3,895 3,860 3,860 7,500
2019/04/15 3,895 3,905 3,880 3,895 13,800
2019/04/12 3,850 3,855 3,830 3,840 7,400
2019/04/11 3,810 3,830 3,810 3,815 5,500
2019/04/10 3,830 3,845 3,820 3,820 3,600
2019/04/09 3,855 3,855 3,835 3,855 8,000
2019/04/08 3,875 3,890 3,870 3,870 3,700
2019/04/05 3,890 3,915 3,890 3,890 8,100
2019/04/04 3,860 3,935 3,860 3,905 8,600
2019/04/03 3,840 3,875 3,820 3,855 6,600
2019/04/02 3,890 3,910 3,865 3,865 10,100
2019/04/01 3,850 3,905 3,850 3,885 13,400
2019/03/29 3,795 3,850 3,795 3,840 8,100
2019/03/28 3,870 3,870 3,795 3,795 11,800
2019/03/27 3,825 3,880 3,825 3,880 8,900
2019/03/26 3,765 3,860 3,765 3,845 19,100
2019/03/25 3,810 3,810 3,715 3,760 13,500
2019/03/22 3,825 3,865 3,815 3,840 6,800
2019/03/20 3,840 3,855 3,810 3,810 11,700
2019/03/19 3,820 3,880 3,800 3,835 12,400
2019/03/18 3,790 3,890 3,790 3,890 12,600
2019/03/15 3,750 3,790 3,740 3,790 14,400
2019/03/14 3,835 3,835 3,785 3,785 14,900
2019/03/13 3,850 3,870 3,815 3,835 6,400
2019/03/12 3,785 3,885 3,785 3,880 12,700
2019/03/11 3,790 3,890 3,790 3,845 8,500
2019/03/08 3,820 3,845 3,810 3,820 13,100
2019/03/07 3,835 3,890 3,805 3,890 14,700
2019/03/06 3,885 3,895 3,850 3,855 7,700
2019/03/05 3,935 3,940 3,880 3,895 5,500
2019/03/04 3,945 3,950 3,930 3,940 4,900
2019/03/01 3,945 3,960 3,940 3,950 5,300
2019/02/28 3,965 3,970 3,945 3,960 6,900
2019/02/27 3,970 3,975 3,960 3,965 4,300
2019/02/26 3,990 3,990 3,955 3,970 4,400
2019/02/25 4,020 4,020 3,970 4,000 4,900
2019/02/22 4,050 4,050 4,010 4,020 4,700
2019/02/21 4,070 4,100 4,055 4,055 3,200
2019/02/20 4,060 4,100 4,060 4,100 5,500
2019/02/19 4,020 4,065 4,005 4,065 4,800
2019/02/18 4,025 4,050 4,025 4,040 5,700
2019/02/15 3,995 4,010 3,975 4,000 4,200
2019/02/14 3,990 4,050 3,990 3,995 4,300
2019/02/13 4,005 4,005 3,970 3,990 4,700
2019/02/12 3,965 4,020 3,960 4,010 7,700
2019/02/08 3,965 4,005 3,950 3,965 6,700
2019/02/07 4,025 4,025 3,970 3,990 18,300
2019/02/06 4,040 4,040 3,985 4,025 7,100
2019/02/05 4,045 4,055 4,010 4,050 6,600
2019/02/04 4,115 4,115 4,050 4,070 6,200
2019/02/01 4,065 4,075 4,030 4,045 5,500
2019/01/31 4,100 4,110 3,950 4,095 14,900
2019/01/30 4,215 4,215 4,095 4,095 9,400
2019/01/29 4,210 4,245 4,160 4,210 15,900
2019/01/28 4,170 4,210 4,170 4,210 7,600
2019/01/25 4,170 4,225 4,170 4,170 5,600
2019/01/24 4,135 4,225 4,135 4,165 7,700
2019/01/23 4,100 4,135 4,100 4,135 12,700
2019/01/22 4,075 4,100 4,070 4,100 5,600
2019/01/21 4,010 4,070 4,005 4,070 4,900
2019/01/18 4,065 4,065 3,960 4,000 18,400
2019/01/17 3,925 3,995 3,925 3,995 6,800
2019/01/16 3,980 4,000 3,890 3,920 19,200
2019/01/15 4,060 4,060 3,930 3,950 9,300
2019/01/11 4,065 4,130 4,060 4,070 29,300
2019/01/10 4,065 4,085 4,010 4,045 15,400
2019/01/09 3,995 4,050 3,970 3,995 8,200
2019/01/08 4,025 4,030 3,950 3,965 4,900
2019/01/07 4,000 4,085 3,955 4,005 6,000
2019/01/04 3,980 4,015 3,925 3,955 7,900
2018/12/28 4,010 4,105 4,005 4,105 4,400
2018/12/27 3,955 4,105 3,955 4,080 5,600
2018/12/26 3,820 4,070 3,820 3,920 5,800
2018/12/25 3,930 3,995 3,820 3,825 6,200
2018/12/21 4,030 4,140 3,900 4,140 16,500
2018/12/20 4,245 4,255 4,025 4,025 12,300
2018/12/19 4,305 4,350 4,195 4,255 12,900
2018/12/18 4,335 4,375 4,335 4,360 3,900
2018/12/17 4,310 4,390 4,305 4,360 5,100
2018/12/14 4,375 4,420 4,330 4,370 10,700
2018/12/13 4,295 4,430 4,295 4,375 9,900
2018/12/12 4,395 4,395 4,355 4,360 4,500
2018/12/11 4,485 4,485 4,260 4,290 5,900
2018/12/10 4,480 4,520 4,350 4,415 4,600
2018/12/07 4,500 4,515 4,455 4,480 4,500
2018/12/06 4,450 4,490 4,445 4,465 6,900
2018/12/05 4,410 4,530 4,410 4,465 5,100
2018/12/04 4,500 4,510 4,420 4,470 5,300
2018/12/03 4,485 4,535 4,410 4,535 7,100
2018/11/30 4,455 4,495 4,410 4,485 5,100
2018/11/29 4,475 4,490 4,440 4,490 4,800
2018/11/28 4,490 4,490 4,375 4,435 4,900
2018/11/27 4,365 4,480 4,365 4,480 3,600
2018/11/26 4,460 4,480 4,375 4,375 2,000
2018/11/22 4,475 4,525 4,470 4,525 3,200
2018/11/21 4,355 4,550 4,330 4,545 10,000
2018/11/20 4,295 4,350 4,255 4,350 3,800
2018/11/19 4,220 4,300 4,220 4,270 3,400
2018/11/16 4,235 4,250 4,200 4,250 5,800
2018/11/15 4,150 4,300 4,150 4,250 4,600
2018/11/14 4,175 4,245 4,175 4,220 6,600
2018/11/13 4,285 4,285 4,200 4,245 4,900
2018/11/12 4,275 4,340 4,275 4,330 3,900
2018/11/09 4,225 4,330 4,225 4,320 2,700
2018/11/08 4,310 4,330 4,275 4,290 6,300
2018/11/07 4,035 4,370 4,030 4,310 11,600
2018/11/06 4,010 4,095 4,010 4,035 4,200
2018/11/05 4,005 4,040 4,005 4,025 4,100
2018/11/02 4,000 4,050 4,000 4,045 6,800
2018/11/01 4,150 4,160 4,030 4,050 8,400
2018/10/31 4,100 4,230 4,100 4,220 4,100
2018/10/30 4,060 4,210 4,060 4,170 10,400
2018/10/29 4,160 4,205 4,080 4,080 4,700
2018/10/26 4,175 4,225 4,135 4,160 4,900
2018/10/25 4,285 4,295 4,150 4,185 7,300
2018/10/24 4,295 4,365 4,295 4,350 3,700
2018/10/23 4,390 4,440 4,285 4,300 5,600
2018/10/22 4,315 4,545 4,315 4,530 7,800
2018/10/19 4,380 4,440 4,310 4,385 6,300
2018/10/18 4,265 4,325 4,265 4,325 4,700
2018/10/17 4,215 4,330 4,215 4,330 2,300
2018/10/16 4,200 4,240 4,195 4,210 7,500
2018/10/15 4,280 4,280 4,210 4,240 11,200
2018/10/12 4,440 4,440 4,310 4,310 5,000
2018/10/11 4,470 4,500 4,375 4,400 9,200
2018/10/10 4,530 4,535 4,470 4,490 5,100
2018/10/09 4,500 4,520 4,440 4,460 6,800
2018/10/05 4,570 4,600 4,525 4,530 5,100
2018/10/04 4,565 4,565 4,515 4,540 5,900
2018/10/03 4,555 4,585 4,510 4,515 5,000
2018/10/02 4,500 4,560 4,500 4,555 4,800
2018/10/01 4,460 4,510 4,460 4,490 2,800
2018/09/28 4,535 4,585 4,460 4,460 9,000
2018/09/27 4,615 4,635 4,465 4,465 9,700
2018/09/26 4,590 4,610 4,545 4,595 5,900
2018/09/25 4,495 4,590 4,440 4,590 12,600
2018/09/21 4,460 4,510 4,445 4,445 9,800
2018/09/20 4,555 4,555 4,450 4,460 7,100
2018/09/19 4,400 4,500 4,400 4,485 8,700
2018/09/18 4,300 4,365 4,300 4,365 4,200
2018/09/14 4,340 4,375 4,300 4,305 8,900
2018/09/13 4,365 4,380 4,320 4,370 2,400
2018/09/12 4,380 4,400 4,365 4,365 2,400
2018/09/11 4,350 4,370 4,320 4,360 3,400
2018/09/10 4,280 4,390 4,280 4,340 4,500
2018/09/07 4,255 4,280 4,255 4,275 2,800
2018/09/06 4,290 4,295 4,270 4,270 3,700
2018/09/05 4,340 4,340 4,295 4,305 2,200
2018/09/04 4,315 4,340 4,300 4,340 3,700
2018/09/03 4,300 4,300 4,290 4,300 2,200
2018/08/31 4,280 4,290 4,265 4,290 4,500
2018/08/30 4,310 4,330 4,310 4,330 4,300
2018/08/29 4,255 4,345 4,255 4,325 6,800
2018/08/28 4,275 4,280 4,235 4,240 5,000
2018/08/27 4,335 4,335 4,285 4,300 5,300
2018/08/24 4,285 4,325 4,285 4,305 3,700
2018/08/23 4,275 4,340 4,205 4,305 6,800
2018/08/22 4,180 4,295 4,095 4,270 9,800
2018/08/21 4,345 4,345 4,180 4,180 10,600
2018/08/20 4,455 4,475 4,310 4,330 10,000
2018/08/17 4,370 4,465 4,370 4,450 6,900
2018/08/16 4,470 4,470 4,320 4,345 9,500
2018/08/15 4,525 4,525 4,465 4,485 6,600
2018/08/14 4,540 4,565 4,525 4,530 5,400
2018/08/13 4,730 4,730 4,515 4,515 6,500
2018/08/10 4,710 4,710 4,645 4,660 5,200
2018/08/09 4,645 4,685 4,625 4,650 3,800
2018/08/08 4,685 4,695 4,625 4,650 9,200
2018/08/07 4,600 4,650 4,595 4,615 11,500
2018/08/06 4,690 4,770 4,595 4,600 13,400
2018/08/03 4,805 4,810 4,685 4,690 8,400
2018/08/02 4,920 4,950 4,790 4,820 6,400
2018/08/01 4,975 4,995 4,905 4,920 9,800
2018/07/31 4,985 4,985 4,820 4,950 16,400
2018/07/30 4,965 5,040 4,965 4,990 11,000
2018/07/27 5,000 5,020 4,910 4,965 18,700
2018/07/26 4,850 4,975 4,845 4,950 6,400
2018/07/25 4,880 4,880 4,795 4,810 11,900
2018/07/24 4,775 4,885 4,750 4,810 14,100
2018/07/23 4,835 4,835 4,705 4,705 12,700
2018/07/20 4,715 4,760 4,685 4,725 9,800
2018/07/19 4,830 4,830 4,670 4,705 8,900
2018/07/18 4,840 4,840 4,760 4,760 12,900
2018/07/17 4,560 4,795 4,530 4,745 29,500
2018/07/13 4,760 4,760 4,420 4,505 41,500
2018/07/12 4,900 4,900 4,770 4,790 16,000
2018/07/11 4,950 4,980 4,900 4,935 5,500
2018/07/10 4,995 5,020 4,955 4,955 6,900
2018/07/09 5,020 5,050 5,000 5,000 5,200
2018/07/06 4,985 5,040 4,985 4,990 6,500
2018/07/05 5,020 5,030 4,970 4,970 5,700
2018/07/04 5,010 5,040 5,010 5,010 3,900
2018/07/03 5,030 5,030 5,000 5,000 5,100
2018/07/02 5,140 5,170 5,000 5,000 6,200
2018/06/29 5,150 5,250 5,150 5,190 5,500
2018/06/28 5,120 5,180 5,120 5,150 4,500
2018/06/27 5,110 5,230 5,100 5,100 4,600
2018/06/26 5,110 5,180 5,110 5,150 3,300
2018/06/25 5,170 5,190 5,110 5,110 4,600
2018/06/22 5,210 5,240 5,150 5,190 10,900
2018/06/21 5,280 5,280 5,210 5,210 6,600
2018/06/20 5,360 5,390 5,270 5,290 7,200
2018/06/19 5,410 5,450 5,370 5,390 9,200
2018/06/18 5,460 5,460 5,420 5,440 3,400
2018/06/15 5,510 5,510 5,430 5,470 7,900
2018/06/14 5,470 5,490 5,430 5,470 5,500
2018/06/13 5,570 5,570 5,500 5,530 4,100
2018/06/12 5,600 5,600 5,520 5,540 5,100
2018/06/11 5,630 5,630 5,540 5,550 9,200
2018/06/08 5,500 5,500 5,420 5,470 12,400
2018/06/07 5,630 5,630 5,490 5,530 9,700
2018/06/06 5,670 5,670 5,600 5,630 5,900
2018/06/05 5,590 5,670 5,580 5,640 20,500
2018/06/04 5,590 5,610 5,570 5,590 9,900
2018/06/01 5,530 5,570 5,500 5,520 11,800
2018/05/31 5,530 5,600 5,530 5,570 16,700
2018/05/30 5,580 5,620 5,470 5,530 11,100
2018/05/29 5,800 5,810 5,550 5,660 68,200
2018/05/28 5,710 5,880 5,710 5,860 113,500
2018/05/25 5,810 5,840 5,720 5,730 93,300

このページの先頭へ