大黒天物産(2791)の株価時系列情報
大黒天物産(2791)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 |
|---|---|---|---|---|---|
| 2025/08/28 | 7,700 | 7,700 | 7,620 | 7,620 | 36,500 |
| 2025/08/27 | 7,780 | 7,850 | 7,730 | 7,730 | 44,100 |
| 2025/08/26 | 7,990 | 8,020 | 7,810 | 7,820 | 35,800 |
| 2025/08/25 | 7,980 | 8,050 | 7,940 | 7,940 | 21,400 |
| 2025/08/22 | 8,000 | 8,060 | 7,950 | 8,010 | 20,000 |
| 2025/08/21 | 8,050 | 8,050 | 7,960 | 8,010 | 48,500 |
| 2025/08/20 | 8,100 | 8,150 | 7,990 | 8,100 | 47,700 |
| 2025/08/19 | 8,180 | 8,180 | 8,100 | 8,120 | 26,200 |
| 2025/08/18 | 8,090 | 8,190 | 8,040 | 8,120 | 48,200 |
| 2025/08/15 | 8,020 | 8,030 | 7,890 | 8,020 | 48,800 |
| 2025/08/14 | 8,060 | 8,120 | 8,000 | 8,070 | 39,000 |
| 2025/08/13 | 8,230 | 8,300 | 8,070 | 8,140 | 90,800 |
| 2025/08/12 | 8,000 | 8,140 | 7,930 | 8,130 | 82,300 |
| 2025/08/08 | 8,030 | 8,060 | 7,870 | 8,000 | 71,900 |
| 2025/08/07 | 7,740 | 7,980 | 7,740 | 7,930 | 104,600 |
| 2025/08/06 | 7,650 | 7,670 | 7,400 | 7,670 | 104,400 |
| 2025/08/05 | 7,700 | 7,810 | 7,640 | 7,720 | 121,800 |
| 2025/08/04 | 7,580 | 7,660 | 7,530 | 7,640 | 102,900 |
| 2025/08/01 | 7,250 | 7,510 | 7,250 | 7,510 | 105,600 |
| 2025/07/31 | 7,220 | 7,240 | 7,140 | 7,200 | 56,400 |
| 2025/07/30 | 7,170 | 7,190 | 7,070 | 7,100 | 48,300 |
| 2025/07/29 | 7,290 | 7,300 | 7,130 | 7,130 | 43,000 |
| 2025/07/28 | 7,340 | 7,420 | 7,210 | 7,290 | 66,600 |
| 2025/07/25 | 7,350 | 7,410 | 7,310 | 7,340 | 77,800 |
| 2025/07/24 | 7,110 | 7,320 | 7,080 | 7,290 | 83,700 |
| 2025/07/23 | 6,940 | 7,140 | 6,940 | 7,040 | 101,000 |
| 2025/07/22 | 7,010 | 7,080 | 6,930 | 6,930 | 63,000 |
| 2025/07/18 | 7,090 | 7,100 | 6,950 | 7,010 | 64,500 |
| 2025/07/17 | 7,030 | 7,120 | 6,900 | 7,120 | 103,600 |
| 2025/07/16 | 7,030 | 7,180 | 7,000 | 7,080 | 82,600 |
| 2025/07/15 | 7,220 | 7,220 | 6,990 | 7,080 | 85,100 |
| 2025/07/14 | 7,380 | 7,390 | 6,950 | 7,230 | 165,300 |
| 2025/07/11 | 6,680 | 7,520 | 6,680 | 7,430 | 345,000 |
| 2025/07/10 | 7,000 | 7,000 | 6,860 | 6,920 | 80,300 |
| 2025/07/09 | 7,000 | 7,080 | 6,970 | 7,020 | 85,100 |
| 2025/07/08 | 6,850 | 6,950 | 6,840 | 6,940 | 51,900 |
| 2025/07/07 | 6,790 | 6,900 | 6,790 | 6,850 | 44,600 |
| 2025/07/04 | 6,750 | 6,850 | 6,750 | 6,790 | 47,000 |
| 2025/07/03 | 6,850 | 6,860 | 6,740 | 6,780 | 64,200 |
| 2025/07/02 | 6,830 | 6,950 | 6,820 | 6,860 | 41,300 |
| 2025/07/01 | 7,050 | 7,100 | 6,850 | 6,850 | 44,800 |
| 2025/06/30 | 6,900 | 7,020 | 6,840 | 7,020 | 57,500 |
| 2025/06/27 | 6,780 | 6,880 | 6,750 | 6,880 | 48,900 |
| 2025/06/26 | 6,780 | 6,870 | 6,780 | 6,800 | 45,100 |
| 2025/06/25 | 6,930 | 6,940 | 6,730 | 6,820 | 65,100 |
| 2025/06/24 | 7,030 | 7,040 | 6,840 | 6,930 | 80,800 |
| 2025/06/23 | 6,860 | 7,020 | 6,850 | 6,990 | 65,500 |
| 2025/06/20 | 6,830 | 6,880 | 6,750 | 6,860 | 74,800 |
| 2025/06/19 | 6,850 | 6,880 | 6,800 | 6,880 | 32,700 |
| 2025/06/18 | 6,820 | 6,900 | 6,790 | 6,890 | 41,000 |
| 2025/06/17 | 6,940 | 6,950 | 6,820 | 6,870 | 45,200 |
| 2025/06/16 | 6,880 | 7,000 | 6,850 | 6,970 | 70,300 |
| 2025/06/13 | 7,200 | 7,200 | 6,900 | 6,900 | 125,600 |
| 2025/06/12 | 7,170 | 7,270 | 7,170 | 7,240 | 52,100 |
| 2025/06/11 | 7,200 | 7,220 | 7,130 | 7,160 | 35,600 |
| 2025/06/10 | 7,080 | 7,180 | 7,050 | 7,150 | 59,000 |
| 2025/06/09 | 7,200 | 7,210 | 7,000 | 7,100 | 96,800 |
| 2025/06/06 | 7,280 | 7,320 | 7,160 | 7,240 | 76,900 |
| 2025/06/05 | 7,370 | 7,400 | 7,250 | 7,330 | 87,500 |
| 2025/06/04 | 7,330 | 7,440 | 7,250 | 7,370 | 95,100 |
| 2025/06/03 | 7,170 | 7,320 | 7,110 | 7,250 | 98,000 |
| 2025/06/02 | 7,480 | 7,490 | 7,150 | 7,200 | 168,100 |
| 2025/05/30 | 8,020 | 8,070 | 7,610 | 7,630 | 208,300 |
| 2025/05/29 | 8,320 | 8,470 | 8,080 | 8,100 | 306,900 |
| 2025/05/28 | 8,500 | 8,500 | 8,250 | 8,320 | 368,000 |
| 2025/05/27 | 8,250 | 8,290 | 8,170 | 8,220 | 106,200 |
| 2025/05/26 | 8,290 | 8,330 | 8,190 | 8,240 | 113,200 |
| 2025/05/23 | 8,180 | 8,300 | 8,100 | 8,270 | 91,200 |
| 2025/05/22 | 8,000 | 8,200 | 7,970 | 8,030 | 79,800 |
| 2025/05/21 | 8,250 | 8,250 | 8,020 | 8,040 | 74,900 |
| 2025/05/20 | 8,530 | 8,570 | 8,100 | 8,120 | 133,900 |
| 2025/05/19 | 8,500 | 8,580 | 8,280 | 8,310 | 117,600 |
| 2025/05/16 | 8,380 | 8,470 | 8,280 | 8,280 | 110,900 |
| 2025/05/15 | 8,180 | 8,260 | 8,030 | 8,250 | 119,500 |
| 2025/05/14 | 7,840 | 8,170 | 7,740 | 8,110 | 158,200 |
| 2025/05/13 | 7,990 | 8,000 | 7,660 | 7,860 | 99,900 |
| 2025/05/12 | 7,960 | 7,980 | 7,890 | 7,930 | 81,100 |
| 2025/05/09 | 7,850 | 8,000 | 7,770 | 7,920 | 106,400 |
| 2025/05/08 | 7,810 | 7,870 | 7,700 | 7,770 | 86,100 |
| 2025/05/07 | 7,540 | 7,840 | 7,510 | 7,680 | 136,000 |
| 2025/05/02 | 7,540 | 7,590 | 7,400 | 7,560 | 117,600 |
| 2025/05/01 | 7,590 | 7,650 | 7,530 | 7,570 | 120,100 |
| 2025/04/30 | 7,650 | 7,710 | 7,570 | 7,600 | 128,500 |
| 2025/04/28 | 7,690 | 7,740 | 7,550 | 7,580 | 144,400 |
| 2025/04/25 | 7,650 | 7,680 | 7,420 | 7,430 | 121,200 |
| 2025/04/24 | 7,810 | 7,890 | 7,660 | 7,690 | 112,800 |
| 2025/04/23 | 7,990 | 8,080 | 7,850 | 7,890 | 152,700 |
| 2025/04/22 | 7,940 | 8,050 | 7,880 | 7,990 | 117,300 |
| 2025/04/21 | 7,770 | 8,030 | 7,760 | 7,940 | 160,400 |
| 2025/04/18 | 7,250 | 7,600 | 7,250 | 7,510 | 76,500 |
| 2025/04/17 | 7,340 | 7,350 | 7,160 | 7,220 | 63,200 |
| 2025/04/16 | 7,510 | 7,540 | 7,350 | 7,400 | 59,600 |
| 2025/04/15 | 7,680 | 7,770 | 7,410 | 7,440 | 93,800 |
| 2025/04/14 | 7,530 | 7,600 | 7,240 | 7,530 | 135,600 |
| 2025/04/11 | 6,930 | 7,010 | 6,820 | 6,980 | 85,200 |
| 2025/04/10 | 6,800 | 7,080 | 6,720 | 7,080 | 82,800 |
| 2025/04/09 | 6,700 | 6,740 | 6,520 | 6,700 | 86,100 |
| 2025/04/08 | 6,460 | 6,780 | 6,370 | 6,740 | 70,300 |
| 2025/04/07 | 6,400 | 6,580 | 6,260 | 6,400 | 139,400 |
| 2025/04/04 | 6,360 | 6,540 | 6,340 | 6,500 | 69,100 |
| 2025/04/03 | 6,180 | 6,400 | 6,180 | 6,370 | 39,700 |
| 2025/04/02 | 6,600 | 6,600 | 6,380 | 6,380 | 39,900 |
| 2025/04/01 | 6,620 | 6,650 | 6,510 | 6,540 | 32,300 |
| 2025/03/31 | 6,710 | 6,710 | 6,610 | 6,620 | 47,000 |
| 2025/03/28 | 6,820 | 6,860 | 6,750 | 6,770 | 41,200 |
| 2025/03/27 | 6,800 | 6,850 | 6,720 | 6,770 | 39,100 |
| 2025/03/26 | 6,880 | 6,880 | 6,780 | 6,840 | 30,400 |
| 2025/03/25 | 6,770 | 6,840 | 6,700 | 6,810 | 31,200 |
| 2025/03/24 | 6,780 | 6,810 | 6,710 | 6,770 | 26,600 |
| 2025/03/21 | 6,860 | 6,890 | 6,780 | 6,780 | 31,600 |
| 2025/03/19 | 6,880 | 6,900 | 6,770 | 6,850 | 38,400 |
| 2025/03/18 | 6,770 | 6,970 | 6,760 | 6,890 | 58,900 |
| 2025/03/17 | 6,900 | 6,940 | 6,700 | 6,770 | 54,000 |
| 2025/03/14 | 6,900 | 6,990 | 6,790 | 6,900 | 63,100 |
| 2025/03/13 | 6,880 | 7,030 | 6,820 | 6,820 | 90,600 |
| 2025/03/12 | 6,410 | 6,850 | 6,410 | 6,850 | 85,500 |
| 2025/03/11 | 6,420 | 6,470 | 6,230 | 6,350 | 81,900 |
| 2025/03/10 | 6,570 | 6,650 | 6,540 | 6,570 | 52,300 |
| 2025/03/07 | 6,620 | 6,620 | 6,480 | 6,510 | 45,600 |
| 2025/03/06 | 6,610 | 6,720 | 6,600 | 6,650 | 44,300 |
| 2025/03/05 | 6,510 | 6,650 | 6,510 | 6,640 | 30,500 |
| 2025/03/04 | 6,590 | 6,640 | 6,510 | 6,520 | 42,900 |
| 2025/03/03 | 6,430 | 6,550 | 6,410 | 6,550 | 100,700 |
| 2025/02/28 | 6,860 | 6,980 | 6,450 | 6,480 | 113,900 |
| 2025/02/27 | 6,880 | 6,880 | 6,760 | 6,810 | 35,200 |
| 2025/02/26 | 6,950 | 7,170 | 6,950 | 6,950 | 86,000 |
| 2025/02/25 | 6,810 | 7,030 | 6,780 | 6,920 | 68,900 |
| 2025/02/21 | 6,950 | 6,970 | 6,750 | 6,780 | 63,100 |
| 2025/02/20 | 7,080 | 7,100 | 6,920 | 6,990 | 58,900 |
| 2025/02/19 | 7,210 | 7,210 | 6,930 | 7,060 | 80,900 |
| 2025/02/18 | 7,220 | 7,290 | 7,180 | 7,230 | 30,300 |
| 2025/02/17 | 7,550 | 7,550 | 7,270 | 7,300 | 49,200 |
| 2025/02/14 | 7,880 | 7,880 | 7,550 | 7,550 | 59,500 |
| 2025/02/13 | 7,540 | 7,790 | 7,520 | 7,730 | 87,900 |
| 2025/02/12 | 7,280 | 7,390 | 7,220 | 7,390 | 52,900 |
| 2025/02/10 | 7,250 | 7,350 | 7,240 | 7,320 | 49,700 |
| 2025/02/07 | 7,400 | 7,490 | 7,210 | 7,240 | 70,600 |
| 2025/02/06 | 7,020 | 7,300 | 7,020 | 7,300 | 85,100 |
| 2025/02/05 | 7,280 | 7,350 | 7,130 | 7,130 | 59,400 |
| 2025/02/04 | 7,450 | 7,470 | 7,280 | 7,280 | 80,200 |
| 2025/02/03 | 7,560 | 7,560 | 7,350 | 7,380 | 78,700 |
| 2025/01/31 | 7,520 | 7,640 | 7,500 | 7,560 | 93,400 |
| 2025/01/30 | 7,340 | 7,540 | 7,320 | 7,450 | 207,400 |
| 2025/01/29 | 7,490 | 7,540 | 7,400 | 7,400 | 77,900 |
| 2025/01/28 | 7,600 | 7,640 | 7,380 | 7,510 | 132,300 |
| 2025/01/27 | 7,800 | 7,810 | 7,590 | 7,620 | 105,600 |
| 2025/01/24 | 7,760 | 7,890 | 7,700 | 7,710 | 111,800 |
| 2025/01/23 | 8,030 | 8,030 | 7,800 | 7,810 | 109,100 |
| 2025/01/22 | 8,200 | 8,270 | 8,040 | 8,040 | 58,900 |
| 2025/01/21 | 8,210 | 8,250 | 8,130 | 8,250 | 73,100 |
| 2025/01/20 | 8,270 | 8,320 | 8,090 | 8,160 | 87,700 |
| 2025/01/17 | 8,750 | 8,770 | 8,240 | 8,390 | 92,600 |
| 2025/01/16 | 8,400 | 8,770 | 8,360 | 8,680 | 182,600 |
| 2025/01/15 | 7,980 | 8,180 | 7,710 | 8,100 | 183,300 |
| 2025/01/14 | 8,450 | 8,480 | 8,070 | 8,130 | 123,200 |
| 2025/01/10 | 8,310 | 8,510 | 8,210 | 8,450 | 126,300 |
| 2025/01/09 | 8,600 | 8,670 | 8,320 | 8,330 | 99,800 |
| 2025/01/08 | 9,080 | 9,080 | 8,650 | 8,650 | 130,800 |
| 2025/01/07 | 9,270 | 9,350 | 9,130 | 9,150 | 76,200 |
| 2025/01/06 | 9,660 | 9,660 | 9,280 | 9,280 | 55,200 |
| 2024/12/30 | 9,780 | 9,850 | 9,480 | 9,580 | 59,600 |
| 2024/12/27 | 9,790 | 9,870 | 9,730 | 9,820 | 37,900 |
| 2024/12/26 | 9,540 | 9,760 | 9,530 | 9,740 | 34,300 |
| 2024/12/25 | 9,630 | 9,640 | 9,450 | 9,540 | 46,400 |
| 2024/12/24 | 9,610 | 9,640 | 9,510 | 9,630 | 52,100 |
| 2024/12/23 | 9,660 | 9,680 | 9,540 | 9,650 | 31,000 |
| 2024/12/20 | 9,690 | 9,770 | 9,610 | 9,610 | 52,000 |
| 2024/12/19 | 9,770 | 9,790 | 9,650 | 9,710 | 42,300 |
| 2024/12/18 | 9,800 | 9,830 | 9,610 | 9,810 | 38,700 |
| 2024/12/17 | 9,740 | 9,800 | 9,620 | 9,740 | 52,300 |
| 2024/12/16 | 9,900 | 10,010 | 9,710 | 9,800 | 53,600 |
| 2024/12/13 | 9,860 | 10,090 | 9,750 | 9,900 | 45,800 |
| 2024/12/12 | 9,860 | 9,950 | 9,800 | 9,870 | 39,300 |
| 2024/12/11 | 9,740 | 9,830 | 9,670 | 9,780 | 37,000 |
| 2024/12/10 | 9,990 | 9,990 | 9,660 | 9,800 | 36,500 |
| 2024/12/09 | 9,880 | 10,040 | 9,820 | 9,990 | 54,400 |
| 2024/12/06 | 9,860 | 10,120 | 9,800 | 9,880 | 57,100 |
| 2024/12/05 | 9,790 | 9,920 | 9,790 | 9,870 | 45,500 |
| 2024/12/04 | 9,910 | 9,910 | 9,600 | 9,800 | 93,600 |
| 2024/12/03 | 9,850 | 9,980 | 9,820 | 9,970 | 62,600 |
| 2024/12/02 | 10,240 | 10,240 | 9,730 | 9,870 | 108,600 |
| 2024/11/29 | 10,100 | 10,200 | 9,980 | 10,200 | 53,100 |
| 2024/11/28 | 10,100 | 10,310 | 10,010 | 10,090 | 67,400 |
| 2024/11/27 | 10,060 | 10,210 | 9,990 | 10,100 | 44,000 |
| 2024/11/26 | 10,050 | 10,160 | 9,960 | 10,020 | 33,000 |
| 2024/11/25 | 10,180 | 10,340 | 10,020 | 10,020 | 81,000 |
| 2024/11/22 | 9,920 | 10,330 | 9,920 | 10,140 | 43,800 |
| 2024/11/21 | 10,160 | 10,190 | 9,880 | 9,920 | 81,900 |
| 2024/11/20 | 10,450 | 10,500 | 10,160 | 10,160 | 49,800 |
| 2024/11/19 | 10,530 | 10,660 | 10,380 | 10,400 | 43,600 |
| 2024/11/18 | 10,700 | 10,890 | 10,630 | 10,650 | 55,400 |
| 2024/11/15 | 10,780 | 10,810 | 10,680 | 10,710 | 40,200 |
| 2024/11/14 | 10,730 | 10,750 | 10,600 | 10,640 | 31,700 |
| 2024/11/13 | 10,720 | 10,860 | 10,670 | 10,730 | 46,200 |
| 2024/11/12 | 10,790 | 10,870 | 10,680 | 10,720 | 36,700 |
| 2024/11/11 | 10,750 | 10,750 | 10,580 | 10,700 | 29,400 |
| 2024/11/08 | 10,610 | 10,700 | 10,550 | 10,600 | 35,100 |
| 2024/11/07 | 10,430 | 10,540 | 10,320 | 10,520 | 43,600 |
| 2024/11/06 | 10,660 | 10,720 | 10,400 | 10,400 | 55,200 |
| 2024/11/05 | 10,500 | 10,720 | 10,280 | 10,660 | 37,700 |