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(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
2013/12/30 2,800 2,800 2,760 2,773 10,700
2013/12/27 2,769 2,789 2,757 2,780 29,300
2013/12/26 2,766 2,785 2,756 2,769 19,700
2013/12/25 2,761 2,790 2,750 2,765 31,600
2013/12/24 2,772 2,791 2,756 2,771 4,600
2013/12/20 2,750 2,793 2,750 2,772 8,000
2013/12/19 2,755 2,794 2,755 2,783 9,300
2013/12/18 2,752 2,800 2,751 2,769 6,500
2013/12/17 2,775 2,786 2,760 2,772 3,800
2013/12/16 2,760 2,775 2,758 2,760 2,400
2013/12/13 2,761 2,769 2,755 2,759 11,500
2013/12/12 2,813 2,813 2,786 2,789 1,400
2013/12/11 2,783 2,826 2,783 2,813 3,500
2013/12/10 2,787 2,830 2,787 2,811 1,900
2013/12/09 2,801 2,829 2,796 2,827 3,400
2013/12/06 2,779 2,800 2,779 2,791 3,900
2013/12/05 2,828 2,829 2,767 2,774 6,100
2013/12/04 2,822 2,824 2,776 2,797 5,700
2013/12/03 2,800 2,820 2,799 2,810 5,000
2013/12/02 2,772 2,800 2,765 2,770 5,500
2013/11/29 2,800 2,808 2,753 2,772 3,000
2013/11/28 2,805 2,805 2,778 2,778 2,600
2013/11/27 2,803 2,803 2,780 2,792 2,600
2013/11/26 2,792 2,804 2,781 2,794 6,100
2013/11/25 2,785 2,819 2,781 2,792 6,800
2013/11/22 2,825 2,839 2,795 2,800 8,300
2013/11/21 2,846 2,846 2,820 2,829 3,900
2013/11/20 2,823 2,840 2,822 2,823 3,900
2013/11/19 2,843 2,848 2,832 2,840 2,300
2013/11/18 2,872 2,872 2,820 2,843 4,500
2013/11/15 2,855 2,864 2,837 2,864 5,300
2013/11/14 2,858 2,880 2,849 2,855 2,900
2013/11/13 2,847 2,869 2,800 2,819 3,100
2013/11/12 2,858 2,874 2,821 2,847 4,800
2013/11/11 2,777 2,838 2,777 2,811 7,600
2013/11/08 2,850 2,883 2,825 2,865 3,200
2013/11/07 2,925 2,925 2,870 2,887 1,500
2013/11/06 2,920 2,920 2,909 2,909 1,500
2013/11/05 2,936 2,936 2,898 2,901 6,700
2013/11/01 2,960 2,960 2,870 2,886 6,200
2013/10/31 2,952 2,967 2,945 2,946 5,000
2013/10/30 2,932 2,964 2,932 2,952 14,900
2013/10/29 2,970 2,974 2,939 2,950 8,200
2013/10/28 2,930 2,980 2,880 2,969 45,200
2013/10/25 2,880 2,897 2,852 2,881 17,100
2013/10/24 2,886 2,897 2,870 2,880 9,600
2013/10/23 2,904 2,920 2,880 2,886 14,200
2013/10/22 2,900 2,904 2,881 2,901 10,300
2013/10/21 2,890 2,903 2,875 2,896 12,400
2013/10/18 2,900 2,900 2,877 2,877 7,600
2013/10/17 2,870 2,900 2,841 2,871 12,500
2013/10/16 2,860 2,893 2,849 2,879 4,600
2013/10/15 2,899 2,899 2,860 2,870 2,900
2013/10/11 2,939 2,940 2,855 2,897 12,300
2013/10/10 2,846 2,940 2,846 2,938 8,100
2013/10/09 2,780 2,846 2,751 2,844 10,000
2013/10/08 2,813 2,820 2,786 2,795 5,800
2013/10/07 2,805 2,839 2,805 2,812 3,300
2013/10/04 2,844 2,867 2,806 2,809 7,000
2013/10/03 2,879 2,879 2,807 2,821 4,600
2013/10/02 2,840 2,859 2,828 2,829 5,900
2013/10/01 2,840 2,843 2,830 2,840 2,400
2013/09/30 2,852 2,879 2,837 2,846 9,100
2013/09/27 2,884 2,900 2,877 2,892 8,500
2013/09/26 2,900 2,900 2,858 2,884 2,900
2013/09/25 2,898 2,900 2,863 2,900 6,200
2013/09/24 2,898 2,899 2,856 2,864 4,900
2013/09/20 2,905 2,906 2,851 2,897 5,000
2013/09/19 2,920 2,925 2,840 2,905 13,200
2013/09/18 2,914 2,940 2,900 2,915 7,600
2013/09/17 2,943 2,943 2,882 2,914 16,800
2013/09/13 2,929 2,942 2,901 2,942 15,200
2013/09/12 2,879 2,945 2,853 2,906 16,500
2013/09/11 2,897 2,899 2,847 2,879 5,500
2013/09/10 2,897 2,900 2,815 2,855 12,300
2013/09/09 2,903 2,910 2,800 2,897 16,400
2013/09/06 2,905 2,905 2,848 2,900 7,700
2013/09/05 2,910 2,910 2,849 2,905 11,400
2013/09/04 2,910 2,910 2,895 2,904 5,200
2013/09/03 2,905 2,920 2,877 2,910 4,300
2013/09/02 2,872 2,910 2,871 2,885 3,700
2013/08/30 2,921 2,921 2,871 2,913 5,400
2013/08/29 2,912 2,950 2,891 2,920 8,700
2013/08/28 2,940 2,950 2,886 2,911 7,500
2013/08/27 2,965 2,965 2,898 2,940 2,200
2013/08/26 2,932 2,932 2,832 2,915 1,300
2013/08/23 2,921 2,950 2,921 2,932 1,400
2013/08/22 2,971 2,973 2,900 2,921 7,100
2013/08/21 2,962 2,993 2,947 2,970 3,000
2013/08/20 2,999 2,999 2,962 2,962 2,400
2013/08/19 2,950 2,999 2,949 2,999 1,600
2013/08/16 2,975 3,000 2,921 2,949 2,800
2013/08/15 2,986 3,000 2,946 2,975 15,600
2013/08/14 2,964 2,999 2,915 2,949 6,500
2013/08/13 2,900 2,988 2,899 2,965 7,800
2013/08/12 2,887 2,887 2,862 2,871 700
2013/08/09 2,873 2,946 2,862 2,887 5,800
2013/08/08 2,857 2,899 2,857 2,873 3,000
2013/08/07 2,950 2,950 2,845 2,856 6,900
2013/08/06 2,980 2,980 2,927 2,965 12,600
2013/08/05 3,005 3,020 2,980 2,988 13,000
2013/08/02 2,950 2,978 2,933 2,978 7,000
2013/08/01 2,870 2,944 2,870 2,944 3,300
2013/07/31 2,900 2,900 2,875 2,875 7,400
2013/07/30 2,887 2,930 2,881 2,927 8,100
2013/07/29 2,882 2,930 2,842 2,909 13,800
2013/07/26 2,900 2,930 2,863 2,917 10,700
2013/07/25 2,959 2,975 2,949 2,961 25,900
2013/07/24 2,940 2,960 2,940 2,950 11,400
2013/07/23 2,894 2,910 2,840 2,910 14,500
2013/07/22 2,848 2,893 2,838 2,892 13,200
2013/07/19 2,850 2,850 2,805 2,838 9,600
2013/07/18 2,806 2,840 2,805 2,838 7,300
2013/07/17 2,828 2,850 2,795 2,843 6,800
2013/07/16 2,818 2,850 2,770 2,795 20,000
2013/07/12 2,781 2,810 2,732 2,794 16,500
2013/07/11 2,784 2,795 2,728 2,780 19,000
2013/07/10 2,850 2,850 2,701 2,766 23,200
2013/07/09 2,810 2,850 2,791 2,850 20,400
2013/07/08 2,815 2,815 2,770 2,770 6,700
2013/07/05 2,800 2,809 2,756 2,807 12,500
2013/07/04 2,765 2,800 2,762 2,800 15,200
2013/07/03 2,700 2,770 2,661 2,765 10,700
2013/07/02 2,648 2,700 2,630 2,700 5,800
2013/07/01 2,598 2,650 2,573 2,648 15,600
2013/06/28 2,580 2,620 2,537 2,598 17,300
2013/06/27 2,560 2,580 2,524 2,580 7,400
2013/06/26 2,573 2,580 2,550 2,559 12,600
2013/06/25 2,602 2,602 2,561 2,573 4,200
2013/06/24 2,631 2,631 2,600 2,630 6,500
2013/06/21 2,535 2,550 2,506 2,531 9,000
2013/06/20 2,517 2,543 2,517 2,535 2,800
2013/06/19 2,550 2,550 2,513 2,514 3,100
2013/06/18 2,550 2,552 2,525 2,525 2,000
2013/06/17 2,554 2,596 2,517 2,545 5,100
2013/06/14 2,601 2,601 2,519 2,554 11,800
2013/06/13 2,591 2,618 2,555 2,555 8,300
2013/06/12 2,600 2,600 2,566 2,591 2,500
2013/06/11 2,626 2,650 2,601 2,632 6,300
2013/06/10 2,583 2,691 2,552 2,587 7,100
2013/06/07 2,695 2,695 2,581 2,582 16,900
2013/06/06 2,700 2,747 2,656 2,734 26,900
2013/06/05 2,750 2,769 2,702 2,752 25,700
2013/06/04 2,643 2,755 2,639 2,755 45,900
2013/06/03 2,595 2,655 2,595 2,630 36,600
2013/05/31 2,547 2,597 2,540 2,597 17,000
2013/05/30 2,547 2,590 2,496 2,546 21,700
2013/05/29 2,472 2,608 2,450 2,597 79,900
2013/05/28 2,706 2,707 2,571 2,586 62,000
2013/05/27 2,722 2,723 2,701 2,714 23,900
2013/05/24 2,755 2,791 2,701 2,722 33,600
2013/05/23 2,795 2,815 2,757 2,757 31,400
2013/05/22 2,784 2,820 2,782 2,808 16,900
2013/05/21 2,825 2,825 2,782 2,783 26,600
2013/05/20 2,850 2,868 2,835 2,846 13,600
2013/05/17 2,771 2,828 2,770 2,823 12,500
2013/05/16 2,859 2,859 2,773 2,777 25,800
2013/05/15 2,835 2,856 2,834 2,834 18,700
2013/05/14 2,851 2,867 2,832 2,834 26,400
2013/05/13 2,809 2,853 2,806 2,850 16,900
2013/05/10 2,802 2,809 2,798 2,804 23,400
2013/05/09 2,811 2,815 2,800 2,800 11,000
2013/05/08 2,791 2,809 2,790 2,801 15,400
2013/05/07 2,800 2,802 2,786 2,791 24,500
2013/05/02 2,749 2,820 2,747 2,815 42,600
2013/05/01 2,683 2,705 2,680 2,700 23,400
2013/04/30 2,650 2,673 2,650 2,667 16,700
2013/04/26 2,649 2,651 2,630 2,632 15,200
2013/04/25 2,626 2,645 2,625 2,645 15,800
2013/04/24 2,619 2,630 2,619 2,629 9,700
2013/04/23 2,616 2,624 2,610 2,617 10,800
2013/04/22 2,609 2,619 2,592 2,615 9,900
2013/04/19 2,597 2,598 2,582 2,592 8,500
2013/04/18 2,618 2,618 2,580 2,585 22,300
2013/04/17 2,603 2,625 2,603 2,606 10,200
2013/04/16 2,619 2,620 2,593 2,601 20,400
2013/04/15 2,650 2,650 2,612 2,622 15,500
2013/04/12 2,586 2,626 2,582 2,605 23,600
2013/04/11 2,540 2,580 2,533 2,580 15,600
2013/04/10 2,510 2,540 2,507 2,532 13,500
2013/04/09 2,581 2,583 2,497 2,522 30,900
2013/04/08 2,549 2,580 2,520 2,580 34,800
2013/04/05 2,500 2,527 2,495 2,499 32,400
2013/04/04 2,467 2,494 2,450 2,494 34,900
2013/04/03 2,443 2,450 2,424 2,447 24,500
2013/04/02 2,445 2,445 2,377 2,428 47,200
2013/04/01 2,416 2,446 2,411 2,431 46,800
2013/03/29 2,400 2,410 2,382 2,402 22,800
2013/03/28 2,398 2,399 2,382 2,386 26,500
2013/03/27 2,327 2,385 2,326 2,375 22,800
2013/03/26 2,290 2,319 2,290 2,319 14,900
2013/03/25 2,313 2,319 2,290 2,290 19,600
2013/03/22 2,325 2,327 2,314 2,314 14,700
2013/03/21 2,324 2,327 2,316 2,324 27,500
2013/03/19 2,310 2,324 2,310 2,317 17,800
2013/03/18 2,275 2,309 2,273 2,309 35,500
2013/03/15 2,291 2,292 2,274 2,275 13,500
2013/03/14 2,289 2,290 2,272 2,274 16,900
2013/03/13 2,294 2,294 2,274 2,277 12,100
2013/03/12 2,272 2,294 2,272 2,293 15,400
2013/03/11 2,256 2,292 2,256 2,271 20,400
2013/03/08 2,260 2,280 2,251 2,253 29,500
2013/03/07 2,281 2,281 2,258 2,259 24,300
2013/03/06 2,279 2,290 2,275 2,280 9,600
2013/03/05 2,295 2,295 2,276 2,279 12,700
2013/03/04 2,284 2,296 2,279 2,292 17,700
2013/03/01 2,293 2,293 2,282 2,282 6,100
2013/02/28 2,283 2,295 2,280 2,286 8,600
2013/02/27 2,294 2,294 2,275 2,275 6,700
2013/02/26 2,281 2,292 2,276 2,284 7,900
2013/02/25 2,297 2,297 2,278 2,279 7,800
2013/02/22 2,285 2,296 2,274 2,292 6,400
2013/02/21 2,285 2,299 2,282 2,287 5,200
2013/02/20 2,282 2,289 2,273 2,281 11,700
2013/02/19 2,265 2,291 2,265 2,275 7,600
2013/02/18 2,277 2,281 2,255 2,265 12,300
2013/02/15 2,296 2,296 2,250 2,277 8,300
2013/02/14 2,231 2,284 2,231 2,272 15,300
2013/02/13 2,301 2,305 2,241 2,244 27,300
2013/02/12 2,297 2,308 2,281 2,305 18,500
2013/02/08 2,292 2,300 2,267 2,269 22,600
2013/02/07 2,293 2,308 2,290 2,303 26,300
2013/02/06 2,291 2,305 2,256 2,292 52,500
2013/02/05 2,315 2,316 2,288 2,291 39,000
2013/02/04 2,332 2,333 2,303 2,314 29,200
2013/02/01 2,290 2,315 2,283 2,301 36,900
2013/01/31 2,216 2,277 2,215 2,274 37,600
2013/01/30 2,252 2,265 2,213 2,215 75,000
2013/01/29 2,300 2,306 2,260 2,263 43,200
2013/01/28 2,296 2,306 2,295 2,299 19,800
2013/01/25 2,305 2,313 2,288 2,295 44,900
2013/01/24 2,330 2,344 2,302 2,305 39,500
2013/01/23 2,350 2,374 2,339 2,360 25,800
2013/01/22 2,302 2,346 2,301 2,327 31,200
2013/01/21 2,343 2,350 2,302 2,313 38,800
2013/01/18 2,350 2,375 2,334 2,343 38,900
2013/01/17 2,390 2,398 2,316 2,359 37,900
2013/01/16 2,405 2,411 2,388 2,398 25,000
2013/01/15 2,425 2,426 2,405 2,415 50,600
2013/01/11 2,530 2,546 2,381 2,426 105,900
2013/01/10 2,572 2,596 2,568 2,596 14,700
2013/01/09 2,600 2,600 2,570 2,570 14,900
2013/01/08 2,631 2,631 2,580 2,580 11,100
2013/01/07 2,678 2,678 2,631 2,637 6,400
2013/01/04 2,700 2,700 2,668 2,678 8,000

このページの先頭へ