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
2023/12/29 7,510 7,550 7,410 7,530 52,200
2023/12/28 7,510 7,520 7,380 7,450 41,800
2023/12/27 7,350 7,520 7,350 7,510 42,500
2023/12/26 7,240 7,330 7,230 7,330 34,100
2023/12/25 7,210 7,230 7,140 7,210 19,900
2023/12/22 7,200 7,250 7,160 7,210 40,300
2023/12/21 7,150 7,170 7,050 7,140 33,000
2023/12/20 7,040 7,170 6,990 7,150 39,600
2023/12/19 6,910 7,020 6,890 7,020 30,700
2023/12/18 6,840 6,970 6,770 6,970 37,100
2023/12/15 6,890 6,910 6,800 6,840 39,600
2023/12/14 6,920 6,980 6,850 6,900 26,800
2023/12/13 7,020 7,060 6,830 6,920 39,700
2023/12/12 6,750 6,940 6,750 6,920 61,400
2023/12/11 6,630 6,760 6,550 6,700 38,500
2023/12/08 6,540 6,690 6,530 6,550 49,300
2023/12/07 6,350 6,530 6,320 6,530 52,000
2023/12/06 6,360 6,370 6,330 6,370 18,300
2023/12/05 6,320 6,350 6,300 6,330 23,100
2023/12/04 6,230 6,320 6,220 6,320 25,500
2023/12/01 6,170 6,260 6,170 6,220 26,400
2023/11/30 6,180 6,240 6,120 6,160 65,300
2023/11/29 6,250 6,250 6,090 6,180 33,300
2023/11/28 6,320 6,330 6,230 6,260 22,700
2023/11/27 6,340 6,410 6,290 6,330 33,900
2023/11/24 6,330 6,370 6,300 6,340 23,700
2023/11/22 6,380 6,380 6,300 6,330 25,800
2023/11/21 6,400 6,470 6,350 6,380 45,600
2023/11/20 6,330 6,390 6,310 6,350 29,400
2023/11/17 6,260 6,300 6,200 6,290 23,400
2023/11/16 6,230 6,270 6,180 6,240 20,700
2023/11/15 6,320 6,340 6,150 6,280 34,000
2023/11/14 6,250 6,360 6,220 6,300 26,900
2023/11/13 6,110 6,250 6,110 6,190 27,200
2023/11/10 6,000 6,120 6,000 6,110 25,300
2023/11/09 6,070 6,080 5,980 6,020 23,800
2023/11/08 6,160 6,180 6,040 6,060 25,000
2023/11/07 6,180 6,240 6,080 6,170 33,100
2023/11/06 6,300 6,320 6,080 6,130 63,400
2023/11/02 6,400 6,440 6,210 6,210 39,600
2023/11/01 6,420 6,420 6,320 6,360 52,700
2023/10/31 6,380 6,410 6,320 6,370 45,700
2023/10/30 6,480 6,540 6,300 6,360 33,000
2023/10/27 6,280 6,560 6,280 6,470 64,400
2023/10/26 6,310 6,400 6,270 6,280 27,500
2023/10/25 6,300 6,380 6,250 6,270 33,800
2023/10/24 6,300 6,340 6,200 6,320 30,200
2023/10/23 6,330 6,330 6,220 6,230 33,900
2023/10/20 6,420 6,420 6,270 6,330 33,300
2023/10/19 6,260 6,420 6,260 6,390 38,200
2023/10/18 6,290 6,350 6,180 6,330 49,000
2023/10/17 6,210 6,420 6,200 6,370 57,400
2023/10/16 6,180 6,310 6,150 6,180 65,200
2023/10/13 6,570 6,570 6,160 6,280 191,400
2023/10/12 6,770 6,770 6,620 6,670 99,600
2023/10/11 6,580 6,710 6,580 6,700 46,700
2023/10/10 6,590 6,650 6,520 6,560 54,400
2023/10/06 6,290 6,600 6,260 6,600 81,900
2023/10/05 6,170 6,240 6,110 6,240 30,800
2023/10/04 6,010 6,230 6,010 6,170 45,400
2023/10/03 6,200 6,210 6,090 6,130 45,400
2023/10/02 6,230 6,360 6,180 6,190 47,700
2023/09/29 6,270 6,420 6,270 6,300 39,200
2023/09/28 6,330 6,350 6,200 6,210 30,200
2023/09/27 6,450 6,480 6,290 6,380 33,600
2023/09/26 6,480 6,590 6,470 6,470 25,300
2023/09/25 6,270 6,510 6,220 6,500 37,500
2023/09/22 6,260 6,350 6,200 6,270 42,400
2023/09/21 6,480 6,520 6,260 6,350 52,100
2023/09/20 6,730 6,730 6,520 6,530 47,700
2023/09/19 6,810 6,870 6,650 6,760 38,400
2023/09/15 7,030 7,030 6,820 6,860 38,900
2023/09/14 7,040 7,080 6,900 7,010 29,400
2023/09/13 6,910 7,080 6,910 7,080 32,300
2023/09/12 6,900 6,990 6,880 6,970 20,600
2023/09/11 6,780 6,910 6,720 6,840 25,600
2023/09/08 6,840 6,890 6,730 6,740 25,700
2023/09/07 6,810 6,870 6,770 6,810 18,000
2023/09/06 6,790 6,840 6,700 6,770 19,600
2023/09/05 6,640 6,790 6,640 6,790 18,700
2023/09/04 6,570 6,660 6,560 6,640 24,700
2023/09/01 6,510 6,590 6,500 6,560 22,400
2023/08/31 6,390 6,600 6,370 6,600 63,500
2023/08/30 6,450 6,450 6,330 6,390 21,500
2023/08/29 6,280 6,390 6,270 6,380 13,100
2023/08/28 6,290 6,320 6,220 6,280 16,000
2023/08/25 6,350 6,370 6,300 6,300 16,600
2023/08/24 6,320 6,410 6,310 6,380 12,300
2023/08/23 6,280 6,330 6,240 6,320 10,300
2023/08/22 6,220 6,300 6,170 6,280 15,600
2023/08/21 6,090 6,240 6,090 6,220 10,500
2023/08/18 6,290 6,290 6,140 6,150 27,300
2023/08/17 6,390 6,420 6,260 6,260 36,800
2023/08/16 6,350 6,460 6,300 6,330 37,200
2023/08/15 6,290 6,430 6,290 6,430 23,800
2023/08/14 6,300 6,340 6,260 6,290 31,000
2023/08/10 6,380 6,390 6,240 6,280 32,700
2023/08/09 6,200 6,390 6,170 6,340 36,600
2023/08/08 6,080 6,200 6,040 6,200 35,300
2023/08/07 6,020 6,040 5,950 6,030 17,800
2023/08/04 5,920 6,060 5,870 6,050 19,100
2023/08/03 5,840 5,960 5,840 5,930 24,100
2023/08/02 5,970 6,020 5,850 5,900 38,500
2023/08/01 6,020 6,070 6,000 6,000 12,600
2023/07/31 6,120 6,120 5,960 6,030 31,700
2023/07/28 5,870 6,020 5,850 6,020 29,700
2023/07/27 5,980 6,020 5,930 5,950 29,000
2023/07/26 6,030 6,080 5,980 6,010 23,300
2023/07/25 6,060 6,210 6,050 6,070 26,000
2023/07/24 6,080 6,230 6,080 6,120 36,600
2023/07/21 5,990 6,070 5,960 6,050 31,100
2023/07/20 6,080 6,100 5,920 5,920 33,500
2023/07/19 6,080 6,180 6,000 6,070 42,300
2023/07/18 5,950 6,080 5,940 6,060 32,100
2023/07/14 5,880 5,970 5,820 5,920 31,600
2023/07/13 5,930 6,020 5,850 5,940 54,500
2023/07/12 5,760 5,990 5,750 5,980 84,600
2023/07/11 6,030 6,080 5,720 5,780 136,900
2023/07/10 6,160 6,240 5,990 6,010 169,300
2023/07/07 5,650 6,420 5,620 6,310 471,400
2023/07/06 5,520 5,690 5,510 5,650 111,900
2023/07/05 5,410 5,550 5,370 5,500 70,400
2023/07/04 5,440 5,500 5,400 5,410 49,700
2023/07/03 5,350 5,430 5,300 5,350 37,700
2023/06/30 5,380 5,390 5,280 5,320 27,200
2023/06/29 5,350 5,420 5,330 5,360 38,100
2023/06/28 5,280 5,330 5,250 5,330 35,600
2023/06/27 5,250 5,300 5,210 5,210 20,000
2023/06/26 5,180 5,290 5,170 5,290 46,000
2023/06/23 5,110 5,180 5,090 5,180 36,000
2023/06/22 5,070 5,170 5,070 5,110 21,900
2023/06/21 5,060 5,070 5,030 5,060 14,700
2023/06/20 5,030 5,070 5,000 5,060 12,300
2023/06/19 5,150 5,150 5,030 5,050 13,600
2023/06/16 5,090 5,160 5,090 5,150 25,300
2023/06/15 5,090 5,150 5,070 5,080 24,800
2023/06/14 5,090 5,110 5,040 5,090 22,600
2023/06/13 5,100 5,120 5,040 5,090 26,600
2023/06/12 5,030 5,070 5,020 5,070 15,400
2023/06/09 4,965 5,000 4,940 4,985 28,000
2023/06/08 4,970 5,000 4,905 4,910 26,100
2023/06/07 5,030 5,060 4,970 4,970 36,800
2023/06/06 4,940 5,060 4,890 5,030 41,300
2023/06/05 4,980 4,980 4,915 4,940 46,300
2023/06/02 4,980 5,000 4,950 4,965 40,000
2023/06/01 4,925 5,000 4,910 4,980 44,700
2023/05/31 5,120 5,130 4,935 4,945 112,200
2023/05/30 5,130 5,200 5,070 5,150 138,300
2023/05/29 5,300 5,300 5,180 5,200 244,700
2023/05/26 5,270 5,270 5,190 5,210 76,100
2023/05/25 5,290 5,330 5,270 5,270 32,100
2023/05/24 5,360 5,360 5,300 5,300 21,900
2023/05/23 5,400 5,400 5,310 5,360 38,700
2023/05/22 5,360 5,420 5,360 5,400 27,500
2023/05/19 5,380 5,400 5,350 5,360 41,900
2023/05/18 5,380 5,410 5,330 5,340 20,800
2023/05/17 5,350 5,410 5,330 5,380 25,200
2023/05/16 5,420 5,440 5,370 5,370 17,500
2023/05/15 5,330 5,410 5,330 5,380 34,600
2023/05/12 5,260 5,320 5,240 5,320 27,900
2023/05/11 5,290 5,340 5,250 5,290 41,000
2023/05/10 5,310 5,370 5,280 5,340 45,500
2023/05/09 5,300 5,370 5,270 5,360 47,300
2023/05/08 5,400 5,420 5,300 5,300 53,200
2023/05/02 5,510 5,530 5,410 5,440 45,800
2023/05/01 5,430 5,550 5,430 5,550 31,900
2023/04/28 5,410 5,480 5,390 5,430 41,500
2023/04/27 5,500 5,510 5,390 5,400 29,700
2023/04/26 5,450 5,580 5,420 5,500 54,200
2023/04/25 5,380 5,470 5,370 5,440 37,200
2023/04/24 5,270 5,450 5,270 5,380 53,200
2023/04/21 5,200 5,240 5,160 5,220 97,600
2023/04/20 5,310 5,330 5,230 5,230 64,800
2023/04/19 5,310 5,360 5,280 5,340 55,900
2023/04/18 5,490 5,490 5,330 5,380 76,400
2023/04/17 5,320 5,510 5,300 5,480 128,400
2023/04/14 4,975 5,370 4,975 5,320 335,400
2023/04/13 4,800 4,815 4,750 4,775 68,000
2023/04/12 4,755 4,870 4,740 4,860 36,900
2023/04/11 4,755 4,785 4,740 4,755 19,700
2023/04/10 4,750 4,775 4,700 4,750 40,100
2023/04/07 4,750 4,800 4,745 4,750 44,400
2023/04/06 4,850 4,860 4,735 4,740 71,900
2023/04/05 4,895 4,945 4,860 4,860 43,000
2023/04/04 4,950 5,010 4,890 4,925 71,000
2023/04/03 5,020 5,040 4,945 4,945 40,400
2023/03/31 5,010 5,040 4,960 5,020 35,200
2023/03/30 5,050 5,080 4,975 4,980 22,600
2023/03/29 4,965 5,030 4,915 5,030 26,200
2023/03/28 5,010 5,010 4,925 4,965 26,000
2023/03/27 5,040 5,040 4,965 4,990 19,400
2023/03/24 4,970 5,010 4,910 5,010 20,200
2023/03/23 4,955 4,995 4,870 4,970 28,600
2023/03/22 5,020 5,020 4,925 4,995 24,000
2023/03/20 4,990 4,990 4,910 4,945 23,400
2023/03/17 4,980 5,010 4,955 4,960 17,200
2023/03/16 4,920 4,985 4,900 4,975 23,000
2023/03/15 5,040 5,090 4,990 5,040 16,000
2023/03/14 5,080 5,080 4,930 4,990 28,500
2023/03/13 5,190 5,210 5,100 5,160 18,700
2023/03/10 5,240 5,290 5,200 5,260 27,500
2023/03/09 5,110 5,270 5,110 5,270 19,100
2023/03/08 5,090 5,130 5,080 5,100 14,400
2023/03/07 5,050 5,140 5,050 5,140 18,300
2023/03/06 5,080 5,110 5,020 5,040 18,000
2023/03/03 5,000 5,080 5,000 5,030 18,700
2023/03/02 5,050 5,070 4,995 5,030 18,200
2023/03/01 5,090 5,100 5,030 5,070 19,000
2023/02/28 5,250 5,260 5,110 5,110 28,800
2023/02/27 5,130 5,220 5,100 5,190 20,400
2023/02/24 5,100 5,140 5,060 5,120 31,200
2023/02/22 5,300 5,340 5,110 5,120 69,500
2023/02/21 5,100 5,500 5,090 5,310 192,800
2023/02/20 4,900 4,945 4,850 4,930 30,300
2023/02/17 4,975 4,975 4,800 4,855 41,000
2023/02/16 5,030 5,060 4,905 4,960 56,900
2023/02/15 4,975 5,020 4,870 4,920 32,400
2023/02/14 5,000 5,050 4,945 4,975 28,900
2023/02/13 5,040 5,060 4,945 4,985 38,300
2023/02/10 5,080 5,130 5,040 5,060 15,800
2023/02/09 5,260 5,260 5,090 5,090 16,500
2023/02/08 5,350 5,410 5,250 5,260 21,400
2023/02/07 5,280 5,360 5,280 5,340 17,100
2023/02/06 5,340 5,420 5,230 5,280 16,200
2023/02/03 5,440 5,480 5,240 5,300 28,300
2023/02/02 5,600 5,700 5,450 5,470 36,200
2023/02/01 5,430 5,630 5,430 5,560 40,800
2023/01/31 5,300 5,450 5,300 5,430 34,500
2023/01/30 5,190 5,330 5,190 5,280 120,200
2023/01/27 5,050 5,190 5,050 5,180 32,300
2023/01/26 5,010 5,030 4,955 5,020 19,900
2023/01/25 5,030 5,030 4,960 5,010 21,000
2023/01/24 4,910 5,020 4,910 5,000 38,200
2023/01/23 4,860 4,910 4,810 4,910 25,700
2023/01/20 4,885 4,900 4,805 4,805 18,300
2023/01/19 4,835 4,930 4,780 4,860 22,600
2023/01/18 4,705 4,950 4,705 4,905 52,300
2023/01/17 4,680 4,765 4,650 4,735 41,100
2023/01/16 4,960 4,960 4,665 4,675 72,700
2023/01/13 4,995 5,160 4,870 5,010 69,400
2023/01/12 5,080 5,110 4,960 5,070 49,900
2023/01/11 5,190 5,220 5,140 5,150 18,400
2023/01/10 5,200 5,320 5,200 5,240 25,000
2023/01/06 5,190 5,260 5,150 5,190 21,700
2023/01/05 5,260 5,260 5,100 5,190 23,700
2023/01/04 5,310 5,360 5,230 5,230 22,000

このページの先頭へ