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 |
|---|---|---|---|---|---|
| 2026/03/19 | 4,915 | 4,950 | 4,755 | 4,755 | 102,800 |
| 2026/03/18 | 4,880 | 4,970 | 4,870 | 4,970 | 51,000 |
| 2026/03/17 | 4,850 | 4,950 | 4,840 | 4,905 | 50,500 |
| 2026/03/16 | 4,830 | 4,915 | 4,830 | 4,850 | 80,500 |
| 2026/03/13 | 4,890 | 4,950 | 4,865 | 4,870 | 88,800 |
| 2026/03/12 | 5,030 | 5,050 | 4,910 | 4,935 | 122,700 |
| 2026/03/11 | 5,060 | 5,090 | 5,030 | 5,050 | 53,700 |
| 2026/03/10 | 5,120 | 5,160 | 5,030 | 5,050 | 88,800 |
| 2026/03/09 | 5,100 | 5,210 | 5,030 | 5,190 | 100,700 |
| 2026/03/06 | 5,220 | 5,290 | 5,170 | 5,260 | 43,100 |
| 2026/03/05 | 5,300 | 5,330 | 5,200 | 5,200 | 45,800 |
| 2026/03/04 | 5,250 | 5,320 | 5,180 | 5,200 | 75,800 |
| 2026/03/03 | 5,420 | 5,440 | 5,270 | 5,270 | 75,200 |
| 2026/03/02 | 5,510 | 5,540 | 5,430 | 5,450 | 47,600 |
| 2026/02/27 | 5,490 | 5,620 | 5,490 | 5,560 | 55,800 |
| 2026/02/26 | 5,470 | 5,540 | 5,440 | 5,470 | 37,000 |
| 2026/02/25 | 5,520 | 5,520 | 5,430 | 5,470 | 44,100 |
| 2026/02/24 | 5,540 | 5,540 | 5,400 | 5,490 | 67,800 |
| 2026/02/20 | 5,560 | 5,610 | 5,550 | 5,550 | 48,300 |
| 2026/02/19 | 5,550 | 5,630 | 5,490 | 5,610 | 51,200 |
| 2026/02/18 | 5,520 | 5,550 | 5,460 | 5,510 | 38,500 |
| 2026/02/17 | 5,520 | 5,570 | 5,500 | 5,520 | 33,000 |
| 2026/02/16 | 5,660 | 5,670 | 5,470 | 5,490 | 65,700 |
| 2026/02/13 | 5,610 | 5,650 | 5,520 | 5,650 | 82,200 |
| 2026/02/12 | 5,490 | 5,590 | 5,470 | 5,580 | 102,700 |
| 2026/02/10 | 5,300 | 5,460 | 5,280 | 5,420 | 66,300 |
| 2026/02/09 | 5,310 | 5,330 | 5,240 | 5,310 | 64,800 |
| 2026/02/06 | 5,310 | 5,310 | 5,210 | 5,270 | 50,100 |
| 2026/02/05 | 5,170 | 5,320 | 5,140 | 5,310 | 77,500 |
| 2026/02/04 | 5,110 | 5,150 | 5,080 | 5,150 | 58,600 |
| 2026/02/03 | 5,140 | 5,180 | 5,100 | 5,120 | 36,900 |
| 2026/02/02 | 5,110 | 5,180 | 5,060 | 5,130 | 62,800 |
| 2026/01/30 | 5,030 | 5,090 | 5,010 | 5,080 | 62,500 |
| 2026/01/29 | 5,050 | 5,050 | 4,980 | 5,040 | 86,900 |
| 2026/01/28 | 5,030 | 5,070 | 4,995 | 5,050 | 81,700 |
| 2026/01/27 | 5,190 | 5,220 | 5,030 | 5,050 | 118,400 |
| 2026/01/26 | 5,220 | 5,260 | 5,160 | 5,190 | 97,600 |
| 2026/01/23 | 5,180 | 5,250 | 5,150 | 5,160 | 70,900 |
| 2026/01/22 | 5,330 | 5,330 | 5,180 | 5,180 | 102,500 |
| 2026/01/21 | 5,510 | 5,520 | 5,300 | 5,340 | 124,700 |
| 2026/01/20 | 5,440 | 5,580 | 5,320 | 5,560 | 178,500 |
| 2026/01/19 | 5,140 | 5,520 | 5,130 | 5,400 | 379,900 |
| 2026/01/16 | 5,310 | 5,310 | 5,070 | 5,080 | 187,500 |
| 2026/01/15 | 5,090 | 5,350 | 4,895 | 5,340 | 639,900 |
| 2026/01/14 | 5,620 | 5,640 | 5,550 | 5,550 | 98,500 |
| 2026/01/13 | 5,870 | 5,870 | 5,630 | 5,640 | 137,300 |
| 2026/01/09 | 5,810 | 5,860 | 5,740 | 5,770 | 49,600 |
| 2026/01/08 | 5,780 | 5,840 | 5,760 | 5,790 | 51,700 |
| 2026/01/07 | 5,700 | 5,760 | 5,660 | 5,760 | 60,800 |
| 2026/01/06 | 5,670 | 5,730 | 5,660 | 5,730 | 72,100 |
| 2026/01/05 | 5,700 | 5,730 | 5,610 | 5,670 | 90,900 |
| 2025/12/30 | 5,770 | 5,770 | 5,710 | 5,720 | 65,100 |
| 2025/12/29 | 5,800 | 5,810 | 5,730 | 5,770 | 72,900 |
| 2025/12/26 | 5,770 | 5,830 | 5,750 | 5,760 | 80,900 |
| 2025/12/25 | 5,650 | 5,770 | 5,620 | 5,750 | 108,200 |
| 2025/12/24 | 5,630 | 5,680 | 5,610 | 5,610 | 67,800 |
| 2025/12/23 | 5,650 | 5,660 | 5,600 | 5,630 | 69,700 |
| 2025/12/22 | 5,800 | 5,820 | 5,590 | 5,620 | 78,700 |
| 2025/12/19 | 5,780 | 5,830 | 5,740 | 5,820 | 58,300 |
| 2025/12/18 | 5,780 | 5,820 | 5,720 | 5,780 | 87,100 |
| 2025/12/17 | 5,730 | 5,780 | 5,670 | 5,730 | 62,300 |
| 2025/12/16 | 5,850 | 5,860 | 5,680 | 5,680 | 54,100 |
| 2025/12/15 | 5,780 | 5,860 | 5,770 | 5,860 | 75,300 |
| 2025/12/12 | 5,750 | 5,800 | 5,730 | 5,740 | 60,400 |
| 2025/12/11 | 5,910 | 5,910 | 5,700 | 5,740 | 65,400 |
| 2025/12/10 | 5,850 | 5,940 | 5,840 | 5,860 | 48,200 |
| 2025/12/09 | 5,850 | 5,900 | 5,820 | 5,840 | 61,100 |
| 2025/12/08 | 5,890 | 5,910 | 5,800 | 5,860 | 54,900 |
| 2025/12/05 | 5,960 | 5,970 | 5,870 | 5,890 | 50,300 |
| 2025/12/04 | 5,970 | 6,000 | 5,920 | 5,960 | 46,200 |
| 2025/12/03 | 6,100 | 6,100 | 5,930 | 5,930 | 63,300 |
| 2025/12/02 | 6,140 | 6,150 | 6,070 | 6,100 | 35,000 |
| 2025/12/01 | 6,170 | 6,200 | 6,050 | 6,070 | 48,200 |
| 2025/11/28 | 6,120 | 6,200 | 6,110 | 6,170 | 75,600 |
| 2025/11/27 | 6,240 | 6,270 | 6,110 | 6,120 | 75,500 |
| 2025/11/26 | 6,230 | 6,320 | 6,230 | 6,260 | 58,500 |
| 2025/11/25 | 6,210 | 6,320 | 6,140 | 6,260 | 49,300 |
| 2025/11/21 | 5,990 | 6,160 | 5,990 | 6,140 | 75,300 |
| 2025/11/20 | 5,990 | 6,070 | 5,980 | 6,000 | 54,900 |
| 2025/11/19 | 6,020 | 6,100 | 5,980 | 5,990 | 64,100 |
| 2025/11/18 | 6,120 | 6,220 | 6,000 | 6,060 | 79,400 |
| 2025/11/17 | 6,330 | 6,330 | 6,140 | 6,140 | 80,500 |
| 2025/11/14 | 6,390 | 6,470 | 6,350 | 6,370 | 40,200 |
| 2025/11/13 | 6,500 | 6,520 | 6,330 | 6,360 | 29,900 |
| 2025/11/12 | 6,430 | 6,570 | 6,410 | 6,500 | 54,400 |
| 2025/11/11 | 6,470 | 6,530 | 6,400 | 6,460 | 54,900 |
| 2025/11/10 | 6,420 | 6,500 | 6,370 | 6,470 | 49,800 |
| 2025/11/07 | 6,110 | 6,330 | 6,110 | 6,330 | 38,500 |
| 2025/11/06 | 6,250 | 6,260 | 6,120 | 6,120 | 47,900 |
| 2025/11/05 | 6,250 | 6,350 | 6,230 | 6,240 | 61,900 |
| 2025/11/04 | 6,150 | 6,320 | 6,100 | 6,270 | 49,200 |
| 2025/10/31 | 6,140 | 6,240 | 6,100 | 6,200 | 41,200 |
| 2025/10/30 | 6,040 | 6,180 | 6,040 | 6,140 | 62,900 |
| 2025/10/29 | 6,370 | 6,430 | 6,130 | 6,130 | 87,000 |
| 2025/10/28 | 6,520 | 6,530 | 6,400 | 6,420 | 102,500 |
| 2025/10/27 | 6,590 | 6,650 | 6,570 | 6,570 | 65,300 |
| 2025/10/24 | 6,800 | 6,810 | 6,590 | 6,600 | 83,600 |
| 2025/10/23 | 6,820 | 6,910 | 6,820 | 6,870 | 48,200 |
| 2025/10/22 | 6,940 | 7,000 | 6,820 | 6,820 | 73,700 |
| 2025/10/21 | 6,680 | 6,930 | 6,660 | 6,860 | 96,400 |
| 2025/10/20 | 6,660 | 6,780 | 6,640 | 6,680 | 79,000 |
| 2025/10/17 | 6,440 | 6,500 | 6,360 | 6,490 | 104,600 |
| 2025/10/16 | 6,170 | 6,600 | 6,170 | 6,540 | 185,300 |
| 2025/10/15 | 6,430 | 6,510 | 6,130 | 6,150 | 304,000 |
| 2025/10/14 | 6,930 | 6,990 | 6,860 | 6,950 | 69,600 |
| 2025/10/10 | 6,910 | 6,990 | 6,860 | 6,990 | 60,900 |
| 2025/10/09 | 7,030 | 7,030 | 6,890 | 6,930 | 75,800 |
| 2025/10/08 | 7,210 | 7,230 | 7,030 | 7,030 | 54,600 |
| 2025/10/07 | 7,200 | 7,290 | 7,170 | 7,250 | 40,800 |
| 2025/10/06 | 7,230 | 7,240 | 7,110 | 7,230 | 46,200 |
| 2025/10/03 | 7,090 | 7,170 | 7,070 | 7,170 | 33,000 |
| 2025/10/02 | 7,180 | 7,180 | 7,010 | 7,010 | 29,700 |
| 2025/10/01 | 7,210 | 7,210 | 7,010 | 7,030 | 37,600 |
| 2025/09/30 | 7,310 | 7,310 | 7,160 | 7,210 | 30,600 |
| 2025/09/29 | 7,430 | 7,450 | 7,230 | 7,230 | 36,800 |
| 2025/09/26 | 7,360 | 7,460 | 7,360 | 7,460 | 38,200 |
| 2025/09/25 | 7,300 | 7,380 | 7,300 | 7,370 | 37,000 |
| 2025/09/24 | 7,340 | 7,370 | 7,250 | 7,360 | 30,800 |
| 2025/09/22 | 7,450 | 7,490 | 7,380 | 7,380 | 27,800 |
| 2025/09/19 | 7,560 | 7,620 | 7,460 | 7,470 | 53,600 |
| 2025/09/18 | 7,600 | 7,610 | 7,530 | 7,570 | 22,000 |
| 2025/09/17 | 7,580 | 7,670 | 7,540 | 7,550 | 21,100 |
| 2025/09/16 | 7,600 | 7,650 | 7,540 | 7,580 | 33,200 |
| 2025/09/12 | 7,610 | 7,710 | 7,580 | 7,650 | 46,600 |
| 2025/09/11 | 7,540 | 7,550 | 7,430 | 7,540 | 26,000 |
| 2025/09/10 | 7,670 | 7,670 | 7,520 | 7,520 | 25,900 |
| 2025/09/09 | 7,770 | 7,780 | 7,640 | 7,670 | 36,900 |
| 2025/09/08 | 7,510 | 7,700 | 7,470 | 7,700 | 33,900 |
| 2025/09/05 | 7,430 | 7,450 | 7,360 | 7,440 | 30,500 |
| 2025/09/04 | 7,330 | 7,440 | 7,330 | 7,410 | 50,900 |
| 2025/09/03 | 7,370 | 7,460 | 7,330 | 7,330 | 46,000 |
| 2025/09/02 | 7,500 | 7,510 | 7,370 | 7,370 | 32,600 |
| 2025/09/01 | 7,450 | 7,570 | 7,410 | 7,450 | 32,000 |
| 2025/08/29 | 7,620 | 7,620 | 7,440 | 7,470 | 48,800 |
| 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 |