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
2021/12/30 5,270 5,270 5,140 5,150 20,600
2021/12/29 5,100 5,350 5,100 5,260 28,500
2021/12/28 5,140 5,180 5,110 5,150 34,000
2021/12/27 5,350 5,350 5,110 5,130 27,800
2021/12/24 5,320 5,410 5,300 5,340 16,600
2021/12/23 5,470 5,470 5,310 5,350 28,300
2021/12/22 5,400 5,470 5,290 5,470 25,000
2021/12/21 5,560 5,560 5,390 5,410 26,600
2021/12/20 5,700 5,700 5,450 5,460 22,100
2021/12/17 5,780 5,820 5,670 5,720 25,700
2021/12/16 5,750 5,840 5,730 5,820 24,800
2021/12/15 5,740 5,840 5,730 5,780 25,500
2021/12/14 5,940 5,950 5,760 5,800 19,400
2021/12/13 6,080 6,080 5,910 5,940 13,500
2021/12/10 6,080 6,090 5,980 6,050 19,500
2021/12/09 6,130 6,150 6,000 6,020 28,200
2021/12/08 6,140 6,220 6,090 6,190 22,900
2021/12/07 6,140 6,140 6,040 6,100 18,500
2021/12/06 6,210 6,220 6,050 6,050 13,000
2021/12/03 6,050 6,170 6,050 6,150 17,300
2021/12/02 6,170 6,230 6,050 6,050 16,300
2021/12/01 6,050 6,200 6,050 6,150 12,700
2021/11/30 6,300 6,320 6,100 6,120 16,500
2021/11/29 6,260 6,330 6,200 6,200 14,000
2021/11/26 6,440 6,460 6,350 6,350 8,400
2021/11/25 6,520 6,520 6,440 6,440 5,100
2021/11/24 6,540 6,560 6,430 6,450 8,800
2021/11/22 6,400 6,550 6,380 6,500 10,200
2021/11/19 6,480 6,490 6,400 6,400 6,800
2021/11/18 6,620 6,620 6,420 6,480 9,100
2021/11/17 6,610 6,640 6,550 6,560 8,900
2021/11/16 6,820 6,820 6,610 6,640 12,900
2021/11/15 6,670 6,800 6,630 6,720 16,700
2021/11/12 6,640 6,700 6,570 6,670 20,500
2021/11/11 6,640 6,660 6,510 6,580 19,000
2021/11/10 6,480 6,630 6,460 6,590 12,500
2021/11/09 6,630 6,650 6,460 6,480 13,600
2021/11/08 6,770 6,770 6,580 6,620 12,700
2021/11/05 6,830 6,840 6,690 6,690 14,500
2021/11/04 6,810 6,980 6,770 6,840 20,800
2021/11/02 6,610 6,830 6,610 6,750 18,700
2021/11/01 6,610 6,630 6,530 6,600 13,200
2021/10/29 6,560 6,600 6,460 6,480 19,700
2021/10/28 6,420 6,590 6,410 6,580 31,000
2021/10/27 6,320 6,440 6,290 6,370 11,500
2021/10/26 6,320 6,350 6,270 6,320 11,400
2021/10/25 6,330 6,350 6,280 6,280 9,600
2021/10/22 6,370 6,460 6,310 6,330 17,400
2021/10/21 6,330 6,460 6,330 6,330 13,700
2021/10/20 6,490 6,490 6,370 6,380 11,700
2021/10/19 6,440 6,490 6,440 6,470 14,200
2021/10/18 6,440 6,510 6,380 6,460 19,100
2021/10/15 6,370 6,490 6,370 6,440 24,300
2021/10/14 6,470 6,500 6,150 6,330 63,900
2021/10/13 6,610 6,680 6,560 6,570 19,400
2021/10/12 6,610 6,660 6,530 6,650 14,400
2021/10/11 6,600 6,680 6,500 6,610 15,400
2021/10/08 6,480 6,650 6,480 6,600 14,400
2021/10/07 6,450 6,540 6,390 6,460 15,100
2021/10/06 6,380 6,510 6,360 6,450 27,000
2021/10/05 6,360 6,380 6,250 6,330 26,400
2021/10/04 6,490 6,530 6,400 6,430 27,100
2021/10/01 6,470 6,520 6,300 6,300 26,500
2021/09/30 6,700 6,730 6,550 6,560 21,500
2021/09/29 6,790 6,790 6,680 6,700 24,600
2021/09/28 6,870 6,890 6,790 6,810 20,100
2021/09/27 6,890 6,990 6,840 6,870 21,100
2021/09/24 6,730 6,890 6,670 6,890 31,000
2021/09/22 6,880 6,890 6,630 6,630 46,500
2021/09/21 6,880 6,950 6,800 6,890 35,500
2021/09/17 7,060 7,100 6,960 7,020 26,000
2021/09/16 7,150 7,150 7,060 7,120 17,700
2021/09/15 7,090 7,170 7,070 7,130 14,700
2021/09/14 7,150 7,170 7,060 7,150 22,000
2021/09/13 7,000 7,220 6,960 7,150 53,200
2021/09/10 7,080 7,110 6,980 7,060 43,300
2021/09/09 7,010 7,190 7,010 7,120 27,000
2021/09/08 7,300 7,300 7,080 7,100 59,800
2021/09/07 7,120 7,340 7,120 7,280 57,400
2021/09/06 7,200 7,200 7,050 7,120 30,500
2021/09/03 6,980 7,170 6,950 7,090 62,800
2021/09/02 6,920 6,960 6,760 6,960 38,400
2021/09/01 6,940 7,050 6,900 6,910 31,800
2021/08/31 6,850 7,050 6,840 6,940 36,500
2021/08/30 6,950 6,970 6,820 6,910 52,900
2021/08/27 6,850 6,980 6,810 6,920 50,200
2021/08/26 6,960 7,020 6,870 6,870 37,600
2021/08/25 7,160 7,170 6,950 7,030 58,500
2021/08/24 7,040 7,230 7,040 7,120 62,900
2021/08/23 6,870 7,030 6,860 6,960 72,900
2021/08/20 6,610 6,770 6,610 6,770 48,700
2021/08/19 6,480 6,680 6,450 6,520 59,600
2021/08/18 6,340 6,520 6,290 6,470 37,600
2021/08/17 6,320 6,380 6,230 6,240 38,000
2021/08/16 6,380 6,490 6,320 6,390 37,100
2021/08/13 6,360 6,410 6,310 6,410 26,400
2021/08/12 6,510 6,530 6,350 6,360 34,800
2021/08/11 6,480 6,480 6,400 6,460 29,900
2021/08/10 6,320 6,430 6,310 6,410 25,800
2021/08/06 6,400 6,460 6,240 6,290 24,400
2021/08/05 6,400 6,400 6,300 6,370 29,300
2021/08/04 6,350 6,540 6,350 6,420 60,500
2021/08/03 6,370 6,470 6,340 6,350 36,500
2021/08/02 6,440 6,530 6,360 6,460 70,800
2021/07/30 6,230 6,340 6,200 6,310 32,100
2021/07/29 6,220 6,360 6,210 6,240 35,400
2021/07/28 6,210 6,300 6,130 6,150 53,500
2021/07/27 6,260 6,350 6,190 6,310 47,100
2021/07/26 6,340 6,390 6,260 6,340 45,400
2021/07/21 6,250 6,270 6,120 6,210 50,700
2021/07/20 6,040 6,190 5,980 6,150 66,800
2021/07/19 6,130 6,150 5,990 5,990 54,700
2021/07/16 6,100 6,200 6,010 6,100 58,900
2021/07/15 6,340 6,340 6,100 6,100 87,500
2021/07/14 6,330 6,420 6,270 6,280 72,300
2021/07/13 6,440 6,450 6,240 6,250 103,500
2021/07/12 6,650 6,680 6,300 6,320 114,600
2021/07/09 6,870 6,900 6,440 6,550 149,800
2021/07/08 6,960 6,960 6,520 6,860 230,100
2021/07/07 7,600 7,640 7,350 7,380 90,500
2021/07/06 7,910 7,950 7,660 7,680 48,100
2021/07/05 8,010 8,030 7,840 7,960 52,200
2021/07/02 8,100 8,130 8,010 8,040 28,700
2021/07/01 8,000 8,240 7,980 8,130 39,200
2021/06/30 8,250 8,280 7,980 8,040 76,300
2021/06/29 8,400 8,440 8,290 8,300 43,100
2021/06/28 8,420 8,470 8,300 8,440 32,700
2021/06/25 8,440 8,530 8,360 8,490 35,800
2021/06/24 8,600 8,610 8,370 8,470 35,700
2021/06/23 8,920 8,990 8,650 8,670 41,200
2021/06/22 8,720 8,980 8,650 8,870 47,900
2021/06/21 8,570 8,700 8,570 8,620 32,500
2021/06/18 8,600 8,730 8,580 8,700 27,000
2021/06/17 8,500 8,710 8,460 8,620 34,100
2021/06/16 8,180 8,670 8,170 8,590 93,100
2021/06/15 8,020 8,230 7,990 8,160 38,200
2021/06/14 7,930 8,020 7,870 8,000 34,100
2021/06/11 7,870 8,000 7,850 7,890 36,000
2021/06/10 7,740 7,870 7,730 7,800 29,400
2021/06/09 7,780 7,860 7,770 7,770 20,000
2021/06/08 7,860 7,870 7,790 7,820 20,900
2021/06/07 7,800 7,920 7,800 7,830 24,100
2021/06/04 7,850 7,850 7,750 7,800 18,800
2021/06/03 7,800 7,890 7,800 7,850 34,600
2021/06/02 7,640 7,870 7,590 7,800 57,800
2021/06/01 7,590 7,620 7,530 7,580 27,600
2021/05/31 7,440 7,670 7,440 7,590 61,200
2021/05/28 7,600 7,620 7,350 7,430 163,800
2021/05/27 7,440 7,690 7,410 7,600 226,200
2021/05/26 7,560 7,610 7,470 7,490 88,400
2021/05/25 7,670 7,730 7,620 7,620 68,300
2021/05/24 7,710 7,770 7,600 7,620 91,600
2021/05/21 7,850 7,900 7,540 7,740 147,700
2021/05/20 8,150 8,160 7,710 7,720 145,100
2021/05/19 8,600 8,620 8,190 8,230 87,000
2021/05/18 8,630 8,690 8,540 8,620 42,200
2021/05/17 8,650 8,740 8,520 8,540 51,100
2021/05/14 8,630 8,720 8,550 8,600 79,300
2021/05/13 8,440 8,540 8,400 8,500 43,700
2021/05/12 8,630 8,710 8,460 8,480 56,800
2021/05/11 8,680 8,730 8,560 8,610 59,600
2021/05/10 8,650 8,750 8,560 8,690 83,000
2021/05/07 8,480 8,730 8,450 8,580 102,600
2021/05/06 8,310 8,640 8,300 8,480 96,600
2021/04/30 8,150 8,250 8,010 8,160 100,000
2021/04/28 8,190 8,280 8,050 8,140 283,800
2021/04/27 8,200 8,350 8,150 8,230 80,800
2021/04/26 8,290 8,320 8,140 8,260 71,200
2021/04/23 8,240 8,340 8,080 8,290 54,400
2021/04/22 8,130 8,280 8,070 8,190 55,100
2021/04/21 8,000 8,180 7,960 8,060 51,000
2021/04/20 8,110 8,140 7,990 8,080 43,600
2021/04/19 8,190 8,370 8,080 8,150 59,600
2021/04/16 8,230 8,320 8,180 8,270 43,800
2021/04/15 7,940 8,290 7,930 8,290 45,000
2021/04/14 8,070 8,200 7,900 8,090 96,200
2021/04/13 7,740 8,360 7,710 8,210 135,400
2021/04/12 7,750 7,800 7,650 7,710 56,400
2021/04/09 7,390 7,830 7,350 7,710 92,800
2021/04/08 7,260 7,360 7,200 7,290 51,100
2021/04/07 7,130 7,310 7,060 7,230 39,900
2021/04/06 7,060 7,160 7,040 7,090 32,500
2021/04/05 7,130 7,130 7,000 7,100 43,900
2021/04/02 7,220 7,250 7,140 7,170 25,200
2021/04/01 7,280 7,350 7,200 7,210 32,700
2021/03/31 7,420 7,480 7,270 7,270 35,000
2021/03/30 7,280 7,500 7,230 7,400 33,900
2021/03/29 7,220 7,360 7,190 7,320 35,600
2021/03/26 7,000 7,250 6,960 7,220 33,700
2021/03/25 6,860 7,010 6,820 6,950 27,800
2021/03/24 6,970 7,000 6,800 6,880 38,100
2021/03/23 6,990 7,140 6,930 7,040 31,000
2021/03/22 6,940 7,020 6,830 7,010 27,700
2021/03/19 6,610 6,860 6,610 6,840 29,200
2021/03/18 6,640 6,760 6,610 6,700 22,500
2021/03/17 6,650 6,650 6,530 6,640 14,400
2021/03/16 6,630 6,700 6,570 6,660 15,400
2021/03/15 6,430 6,660 6,400 6,660 36,600
2021/03/12 6,420 6,470 6,370 6,460 19,500
2021/03/11 6,300 6,420 6,260 6,420 33,900
2021/03/10 6,240 6,480 6,220 6,310 50,900
2021/03/09 6,110 6,230 6,100 6,200 51,200
2021/03/08 5,990 6,090 5,980 6,070 28,700
2021/03/05 5,930 5,950 5,880 5,950 26,000
2021/03/04 5,890 5,930 5,830 5,930 10,800
2021/03/03 5,860 5,900 5,830 5,870 15,700
2021/03/02 5,880 5,920 5,820 5,920 19,100
2021/03/01 5,870 5,920 5,820 5,880 22,100
2021/02/26 5,910 5,910 5,840 5,860 51,500
2021/02/25 5,970 6,030 5,950 5,990 34,400
2021/02/24 6,070 6,110 5,960 5,960 41,900
2021/02/22 6,020 6,180 6,020 6,170 32,300
2021/02/19 6,060 6,120 5,980 6,020 30,200
2021/02/18 6,130 6,200 6,100 6,110 25,900
2021/02/17 6,230 6,300 6,110 6,110 28,000
2021/02/16 6,160 6,230 6,160 6,230 40,700
2021/02/15 6,050 6,170 6,040 6,140 52,700
2021/02/12 5,930 6,020 5,900 6,000 24,300
2021/02/10 5,930 6,000 5,890 5,960 22,000
2021/02/09 6,040 6,040 5,860 5,950 38,100
2021/02/08 5,920 6,050 5,900 6,000 47,700
2021/02/05 5,830 5,920 5,820 5,900 52,600
2021/02/04 5,740 5,850 5,710 5,780 49,600
2021/02/03 5,680 5,730 5,640 5,690 36,700
2021/02/02 5,560 5,660 5,530 5,640 28,100
2021/02/01 5,590 5,660 5,570 5,570 26,800
2021/01/29 5,700 5,730 5,570 5,580 38,800
2021/01/28 5,680 5,800 5,650 5,700 40,200
2021/01/27 5,680 5,740 5,680 5,730 25,700
2021/01/26 5,750 5,810 5,650 5,730 39,600
2021/01/25 5,870 5,870 5,720 5,780 39,700
2021/01/22 5,940 5,940 5,760 5,870 42,600
2021/01/21 5,950 6,010 5,840 5,850 45,400
2021/01/20 6,090 6,090 5,870 5,950 40,000
2021/01/19 6,110 6,130 5,960 6,030 41,900
2021/01/18 6,150 6,190 6,070 6,150 27,200
2021/01/15 6,250 6,250 6,140 6,180 25,700
2021/01/14 6,350 6,350 6,220 6,250 24,500
2021/01/13 6,290 6,430 6,220 6,290 39,800
2021/01/12 6,410 6,430 6,220 6,220 43,300
2021/01/08 6,550 6,800 6,330 6,410 103,300
2021/01/07 6,400 6,510 6,360 6,450 55,200
2021/01/06 6,460 6,530 6,370 6,410 62,400
2021/01/05 6,570 6,590 6,440 6,460 63,300
2021/01/04 6,860 6,860 6,470 6,570 79,200

このページの先頭へ