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
2020/12/30 6,720 6,990 6,640 6,870 85,900
2020/12/29 6,600 6,750 6,520 6,700 48,000
2020/12/28 6,340 6,680 6,340 6,610 75,100
2020/12/25 6,300 6,410 6,250 6,320 28,500
2020/12/24 6,100 6,350 6,070 6,280 52,200
2020/12/23 6,020 6,090 6,020 6,060 18,700
2020/12/22 6,020 6,080 5,950 6,020 36,900
2020/12/21 5,970 6,140 5,970 6,050 47,200
2020/12/18 6,000 6,020 5,920 5,940 43,400
2020/12/17 5,970 6,010 5,910 5,980 28,000
2020/12/16 6,080 6,080 5,930 5,970 26,900
2020/12/15 5,960 6,090 5,940 6,070 43,300
2020/12/14 5,940 6,000 5,900 5,920 34,000
2020/12/11 5,830 6,030 5,810 5,970 59,800
2020/12/10 5,720 5,850 5,720 5,830 29,500
2020/12/09 5,620 5,750 5,620 5,740 26,500
2020/12/08 5,560 5,640 5,560 5,620 19,700
2020/12/07 5,580 5,620 5,540 5,560 27,400
2020/12/04 5,660 5,660 5,570 5,630 24,900
2020/12/03 5,560 5,670 5,500 5,670 34,000
2020/12/02 5,680 5,720 5,510 5,550 65,800
2020/12/01 5,770 5,780 5,650 5,720 35,800
2020/11/30 5,850 5,850 5,720 5,740 51,300
2020/11/27 5,890 5,920 5,780 5,900 44,000
2020/11/26 5,890 5,910 5,860 5,900 37,600
2020/11/25 5,890 5,910 5,810 5,880 29,900
2020/11/24 5,890 5,950 5,840 5,890 29,800
2020/11/20 5,780 5,880 5,730 5,770 53,800
2020/11/19 5,550 5,650 5,480 5,630 53,300
2020/11/18 5,650 5,660 5,540 5,650 49,100
2020/11/17 5,760 5,760 5,580 5,640 47,200
2020/11/16 5,850 5,890 5,740 5,760 37,800
2020/11/13 5,920 5,980 5,790 5,870 43,300
2020/11/12 6,070 6,120 5,940 6,020 44,100
2020/11/11 5,890 6,140 5,810 6,090 77,300
2020/11/10 5,980 5,980 5,760 5,810 46,800
2020/11/09 5,740 5,950 5,730 5,930 48,600
2020/11/06 5,600 5,710 5,580 5,680 25,400
2020/11/05 5,640 5,680 5,560 5,600 39,300
2020/11/04 5,720 5,720 5,580 5,640 19,900
2020/11/02 5,600 5,680 5,550 5,650 25,100
2020/10/30 5,850 5,850 5,620 5,660 34,900
2020/10/29 5,840 5,970 5,800 5,850 54,400
2020/10/28 5,700 5,840 5,700 5,830 56,500
2020/10/27 5,480 5,760 5,450 5,760 89,600
2020/10/26 5,360 5,420 5,320 5,380 50,200
2020/10/23 5,490 5,490 5,320 5,410 40,000
2020/10/22 5,600 5,660 5,470 5,480 58,600
2020/10/21 5,490 5,600 5,420 5,570 76,500
2020/10/20 5,500 5,620 5,470 5,500 41,300
2020/10/19 5,500 5,570 5,450 5,500 52,300
2020/10/16 5,410 5,570 5,390 5,470 43,800
2020/10/15 5,450 5,620 5,380 5,410 72,900
2020/10/14 5,440 5,480 5,310 5,420 43,300
2020/10/13 5,660 5,680 5,340 5,390 145,300
2020/10/12 5,640 5,840 5,560 5,630 65,000
2020/10/09 5,670 5,720 5,530 5,620 52,700
2020/10/08 5,670 5,800 5,580 5,700 37,200
2020/10/07 5,570 5,700 5,520 5,650 33,000
2020/10/06 5,740 5,790 5,590 5,630 39,400
2020/10/05 5,700 5,840 5,660 5,710 34,700
2020/10/02 5,910 5,990 5,700 5,730 29,300
2020/09/30 6,130 6,190 5,790 5,870 52,900
2020/09/29 6,080 6,180 6,010 6,130 31,500
2020/09/28 5,970 6,080 5,940 6,080 38,400
2020/09/25 5,900 6,080 5,900 6,040 38,700
2020/09/24 5,760 6,090 5,760 5,910 62,500
2020/09/23 5,800 5,930 5,720 5,840 39,900
2020/09/18 5,920 5,920 5,760 5,800 34,600
2020/09/17 5,660 5,900 5,640 5,870 74,500
2020/09/16 5,450 5,670 5,450 5,670 40,900
2020/09/15 5,390 5,530 5,390 5,460 22,000
2020/09/14 5,540 5,550 5,400 5,440 26,300
2020/09/11 5,430 5,630 5,370 5,540 44,300
2020/09/10 5,320 5,550 5,320 5,370 51,100
2020/09/09 5,240 5,280 5,120 5,220 31,600
2020/09/08 5,320 5,400 5,300 5,360 32,700
2020/09/07 5,450 5,450 5,260 5,320 50,900
2020/09/04 5,630 5,710 5,550 5,550 22,600
2020/09/03 5,800 5,800 5,690 5,710 29,500
2020/09/02 5,830 5,840 5,730 5,820 16,100
2020/09/01 5,860 5,860 5,750 5,800 18,400
2020/08/31 5,740 5,930 5,740 5,860 35,700
2020/08/28 5,860 5,860 5,660 5,740 47,100
2020/08/27 5,990 5,990 5,880 5,900 17,300
2020/08/26 6,170 6,200 5,930 6,000 53,100
2020/08/25 6,200 6,260 6,100 6,150 41,700
2020/08/24 5,840 6,180 5,800 6,160 63,700
2020/08/21 5,850 5,890 5,780 5,840 23,000
2020/08/20 5,850 5,850 5,760 5,800 16,300
2020/08/19 5,810 5,850 5,760 5,840 25,800
2020/08/18 5,820 5,900 5,800 5,890 17,400
2020/08/17 5,890 5,910 5,820 5,850 18,200
2020/08/14 5,880 5,960 5,820 5,850 28,400
2020/08/13 5,940 5,940 5,780 5,880 28,500
2020/08/12 5,950 5,980 5,860 5,900 30,300
2020/08/11 5,900 5,980 5,810 5,880 28,800
2020/08/07 5,870 5,910 5,710 5,830 34,200
2020/08/06 5,970 6,010 5,900 5,940 29,700
2020/08/05 6,000 6,080 5,940 6,010 32,700
2020/08/04 6,000 6,160 5,970 6,000 36,400
2020/08/03 5,990 6,060 5,890 6,020 33,000
2020/07/31 6,040 6,210 5,960 5,960 59,200
2020/07/30 5,950 6,150 5,900 6,140 63,600
2020/07/29 6,090 6,090 5,950 5,950 70,400
2020/07/28 6,090 6,200 6,010 6,140 43,800
2020/07/27 6,010 6,160 6,010 6,020 47,300
2020/07/22 6,070 6,130 6,010 6,070 26,800
2020/07/21 6,040 6,210 6,020 6,070 60,100
2020/07/20 6,080 6,180 5,930 6,040 59,900
2020/07/17 5,790 6,090 5,760 6,090 87,000
2020/07/16 5,850 5,890 5,710 5,720 71,600
2020/07/15 5,910 5,970 5,660 5,920 120,300
2020/07/14 5,910 6,340 5,860 5,930 158,900
2020/07/13 5,900 5,990 5,770 5,950 81,100
2020/07/10 5,650 6,030 5,640 5,930 208,400
2020/07/09 5,480 5,790 5,450 5,730 220,000
2020/07/08 5,170 5,330 5,120 5,300 66,000
2020/07/07 5,180 5,220 5,090 5,170 36,500
2020/07/06 4,910 5,150 4,895 5,150 73,200
2020/07/03 4,720 4,905 4,705 4,900 38,400
2020/07/02 4,745 4,765 4,630 4,650 43,200
2020/07/01 4,820 4,840 4,705 4,725 57,700
2020/06/30 4,990 4,990 4,765 4,815 44,900
2020/06/29 4,775 4,955 4,745 4,925 81,000
2020/06/26 4,645 4,815 4,620 4,800 89,000
2020/06/25 4,440 4,635 4,440 4,595 62,200
2020/06/24 4,520 4,520 4,430 4,440 27,900
2020/06/23 4,540 4,540 4,415 4,520 32,300
2020/06/22 4,520 4,545 4,455 4,500 32,600
2020/06/19 4,580 4,580 4,525 4,570 29,800
2020/06/18 4,500 4,570 4,470 4,570 34,400
2020/06/17 4,450 4,545 4,430 4,470 65,200
2020/06/16 4,495 4,495 4,405 4,450 63,200
2020/06/15 4,520 4,565 4,425 4,425 62,400
2020/06/12 4,365 4,475 4,360 4,425 64,200
2020/06/11 4,540 4,595 4,490 4,550 47,100
2020/06/10 4,565 4,575 4,445 4,505 63,900
2020/06/09 4,455 4,620 4,405 4,615 92,500
2020/06/08 4,450 4,450 4,275 4,395 52,700
2020/06/05 4,410 4,435 4,335 4,360 42,200
2020/06/04 4,320 4,415 4,300 4,350 69,000
2020/06/03 4,505 4,575 4,300 4,340 102,600
2020/06/02 4,270 4,480 4,265 4,420 122,900
2020/06/01 4,025 4,195 3,980 4,195 96,700
2020/05/29 3,980 4,095 3,940 4,030 137,200
2020/05/28 3,880 3,985 3,810 3,985 212,400
2020/05/27 3,955 4,005 3,865 3,865 328,800
2020/05/26 4,080 4,110 3,955 3,970 160,000
2020/05/25 4,120 4,125 4,025 4,110 69,400
2020/05/22 4,080 4,140 4,050 4,110 58,700
2020/05/21 4,090 4,090 4,045 4,080 76,200
2020/05/20 4,130 4,145 4,075 4,105 61,600
2020/05/19 4,270 4,270 4,125 4,140 53,100
2020/05/18 4,225 4,270 4,165 4,225 37,500
2020/05/15 4,225 4,245 4,070 4,225 91,300
2020/05/14 4,255 4,330 4,155 4,170 88,000
2020/05/13 4,075 4,255 4,060 4,255 89,200
2020/05/12 4,115 4,160 4,085 4,095 50,900
2020/05/11 4,130 4,185 3,995 4,090 103,600
2020/05/08 4,175 4,260 4,115 4,130 93,400
2020/05/07 4,160 4,195 4,055 4,135 108,300
2020/05/01 4,350 4,415 4,160 4,220 150,900
2020/04/30 4,600 4,645 4,400 4,420 135,000
2020/04/28 4,425 4,565 4,375 4,535 92,500
2020/04/27 4,315 4,465 4,300 4,430 83,600
2020/04/24 4,205 4,285 4,055 4,255 105,200
2020/04/23 4,200 4,340 4,170 4,275 113,700
2020/04/22 3,875 4,100 3,855 4,085 124,000
2020/04/21 3,985 4,120 3,910 3,965 88,500
2020/04/20 3,800 4,080 3,780 4,070 101,400
2020/04/17 3,755 3,845 3,685 3,730 75,100
2020/04/16 3,505 3,720 3,500 3,700 45,600
2020/04/15 3,550 3,575 3,455 3,505 62,800
2020/04/14 3,420 3,770 3,420 3,595 61,100
2020/04/13 3,350 3,475 3,325 3,410 38,000
2020/04/10 3,325 3,330 3,215 3,325 62,100
2020/04/09 3,190 3,195 3,105 3,185 23,600
2020/04/08 3,165 3,240 3,125 3,190 34,000
2020/04/07 3,145 3,240 3,075 3,175 38,900
2020/04/06 2,930 3,045 2,930 3,020 34,700
2020/04/03 2,939 3,005 2,881 2,922 17,000
2020/04/02 2,858 3,020 2,812 2,945 32,500
2020/04/01 3,030 3,070 2,896 2,911 26,600
2020/03/31 3,250 3,270 3,050 3,060 22,900
2020/03/30 3,040 3,195 2,988 3,195 22,600
2020/03/27 2,979 3,095 2,929 3,095 31,000
2020/03/26 2,840 2,897 2,730 2,894 21,800
2020/03/25 2,888 2,888 2,784 2,859 22,200
2020/03/24 2,700 2,789 2,700 2,788 21,500
2020/03/23 2,689 2,714 2,580 2,700 30,300
2020/03/19 2,588 2,693 2,411 2,689 30,600
2020/03/18 2,450 2,564 2,422 2,439 17,100
2020/03/17 2,270 2,444 2,201 2,420 37,500
2020/03/16 2,353 2,418 2,327 2,327 16,600
2020/03/13 2,372 2,418 2,267 2,352 29,000
2020/03/12 2,625 2,634 2,518 2,570 22,400
2020/03/11 2,769 2,824 2,675 2,675 21,000
2020/03/10 2,660 2,783 2,536 2,748 23,200
2020/03/09 2,820 2,820 2,665 2,683 31,200
2020/03/06 2,890 2,918 2,861 2,862 24,200
2020/03/05 2,960 2,963 2,894 2,926 29,000
2020/03/04 2,990 2,995 2,910 2,934 25,600
2020/03/03 3,260 3,285 2,995 2,995 25,600
2020/03/02 2,975 3,200 2,971 3,190 20,000
2020/02/28 3,100 3,130 3,035 3,045 22,600
2020/02/27 3,190 3,190 3,115 3,155 15,000
2020/02/26 3,160 3,210 3,130 3,195 13,300
2020/02/25 3,115 3,260 3,115 3,180 18,600
2020/02/21 3,335 3,405 3,325 3,395 6,600
2020/02/20 3,430 3,430 3,325 3,335 11,200
2020/02/19 3,340 3,370 3,335 3,360 8,200
2020/02/18 3,405 3,405 3,340 3,345 5,500
2020/02/17 3,415 3,420 3,365 3,400 9,100
2020/02/14 3,550 3,550 3,455 3,470 15,000
2020/02/13 3,560 3,575 3,540 3,555 7,200
2020/02/12 3,575 3,585 3,530 3,560 13,200
2020/02/10 3,625 3,640 3,585 3,600 9,800
2020/02/07 3,655 3,655 3,605 3,630 9,500
2020/02/06 3,655 3,710 3,655 3,670 14,100
2020/02/05 3,615 3,675 3,595 3,655 7,400
2020/02/04 3,530 3,590 3,530 3,590 4,900
2020/02/03 3,490 3,560 3,485 3,550 6,000
2020/01/31 3,535 3,580 3,535 3,580 6,400
2020/01/30 3,620 3,620 3,540 3,540 11,000
2020/01/29 3,580 3,625 3,570 3,620 11,500
2020/01/28 3,535 3,625 3,525 3,610 10,700
2020/01/27 3,580 3,675 3,575 3,605 13,300
2020/01/24 3,670 3,690 3,660 3,660 12,500
2020/01/23 3,700 3,715 3,645 3,660 13,400
2020/01/22 3,550 3,700 3,535 3,685 25,000
2020/01/21 3,630 3,630 3,555 3,560 16,400
2020/01/20 3,675 3,710 3,630 3,645 25,300
2020/01/17 3,625 3,665 3,625 3,650 25,800
2020/01/16 3,445 3,590 3,445 3,565 23,500
2020/01/15 3,360 3,450 3,355 3,445 24,200
2020/01/14 3,360 3,365 3,315 3,330 14,100
2020/01/10 3,250 3,375 3,245 3,315 39,900
2020/01/09 3,225 3,260 3,220 3,250 9,100
2020/01/08 3,230 3,235 3,165 3,180 10,800
2020/01/07 3,200 3,270 3,200 3,230 12,600
2020/01/06 3,180 3,220 3,175 3,200 7,400

このページの先頭へ