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 |
|---|---|---|---|---|---|
| 2024/04/26 | 8,020 | 8,160 | 7,960 | 8,100 | 56,800 |
| 2024/04/25 | 8,150 | 8,180 | 8,050 | 8,050 | 43,100 |
| 2024/04/24 | 8,210 | 8,270 | 8,130 | 8,210 | 41,300 |
| 2024/04/23 | 8,510 | 8,510 | 8,270 | 8,300 | 65,200 |
| 2024/04/22 | 8,550 | 8,610 | 8,480 | 8,500 | 41,000 |
| 2024/04/19 | 8,820 | 8,940 | 8,430 | 8,470 | 74,400 |
| 2024/04/18 | 8,890 | 9,130 | 8,800 | 8,820 | 77,400 |
| 2024/04/17 | 8,810 | 8,810 | 8,620 | 8,650 | 48,300 |
| 2024/04/16 | 8,600 | 9,000 | 8,480 | 8,820 | 95,100 |
| 2024/04/15 | 9,100 | 9,140 | 8,680 | 8,680 | 109,800 |
| 2024/04/12 | 9,900 | 9,900 | 9,240 | 9,280 | 280,300 |
| 2024/04/11 | 8,640 | 8,750 | 8,560 | 8,700 | 75,700 |
| 2024/04/10 | 8,690 | 8,840 | 8,550 | 8,640 | 41,500 |
| 2024/04/09 | 8,830 | 8,830 | 8,620 | 8,690 | 50,300 |
| 2024/04/08 | 8,820 | 8,840 | 8,590 | 8,740 | 49,000 |
| 2024/04/05 | 8,940 | 9,070 | 8,870 | 8,970 | 30,000 |
| 2024/04/04 | 9,200 | 9,200 | 8,930 | 9,090 | 37,800 |
| 2024/04/03 | 9,060 | 9,230 | 9,060 | 9,200 | 26,200 |
| 2024/04/02 | 9,250 | 9,250 | 9,040 | 9,110 | 38,300 |
| 2024/04/01 | 9,700 | 9,700 | 9,270 | 9,280 | 41,000 |
| 2024/03/29 | 9,600 | 9,750 | 9,520 | 9,680 | 21,800 |
| 2024/03/28 | 9,950 | 10,000 | 9,610 | 9,650 | 36,600 |
| 2024/03/27 | 9,930 | 10,000 | 9,860 | 9,970 | 17,800 |
| 2024/03/26 | 9,930 | 9,990 | 9,780 | 9,900 | 20,500 |
| 2024/03/25 | 9,850 | 10,090 | 9,850 | 9,930 | 27,000 |
| 2024/03/22 | 9,770 | 10,030 | 9,770 | 9,970 | 28,000 |
| 2024/03/21 | 9,820 | 9,950 | 9,640 | 9,750 | 22,400 |
| 2024/03/19 | 9,680 | 9,770 | 9,610 | 9,770 | 18,800 |
| 2024/03/18 | 9,800 | 9,870 | 9,600 | 9,730 | 22,600 |
| 2024/03/15 | 9,720 | 9,950 | 9,680 | 9,800 | 33,800 |
| 2024/03/14 | 9,560 | 9,720 | 9,550 | 9,720 | 17,400 |
| 2024/03/13 | 9,810 | 9,850 | 9,640 | 9,710 | 27,700 |
| 2024/03/12 | 9,510 | 9,880 | 9,460 | 9,850 | 41,700 |
| 2024/03/11 | 9,530 | 9,610 | 9,380 | 9,510 | 25,600 |
| 2024/03/08 | 9,350 | 9,780 | 9,350 | 9,530 | 40,000 |
| 2024/03/07 | 9,430 | 9,570 | 9,400 | 9,470 | 17,600 |
| 2024/03/06 | 9,590 | 9,590 | 9,420 | 9,430 | 33,900 |
| 2024/03/05 | 9,200 | 9,600 | 9,160 | 9,600 | 38,600 |
| 2024/03/04 | 9,420 | 9,460 | 9,210 | 9,300 | 45,500 |
| 2024/03/01 | 9,450 | 9,450 | 9,280 | 9,410 | 50,700 |
| 2024/02/29 | 8,750 | 9,430 | 8,600 | 9,380 | 160,600 |
| 2024/02/28 | 8,570 | 8,580 | 8,450 | 8,450 | 21,500 |
| 2024/02/27 | 8,510 | 8,650 | 8,510 | 8,600 | 29,200 |
| 2024/02/26 | 8,740 | 8,890 | 8,530 | 8,630 | 29,800 |
| 2024/02/22 | 8,670 | 8,740 | 8,640 | 8,690 | 24,100 |
| 2024/02/21 | 8,610 | 8,660 | 8,570 | 8,600 | 19,200 |
| 2024/02/20 | 8,930 | 8,930 | 8,670 | 8,670 | 24,600 |
| 2024/02/19 | 8,660 | 8,880 | 8,650 | 8,810 | 29,400 |
| 2024/02/16 | 8,690 | 8,790 | 8,610 | 8,610 | 35,000 |
| 2024/02/15 | 9,040 | 9,090 | 8,660 | 8,690 | 44,000 |
| 2024/02/14 | 9,050 | 9,100 | 8,920 | 9,010 | 31,900 |
| 2024/02/13 | 8,920 | 9,090 | 8,850 | 9,050 | 53,000 |
| 2024/02/09 | 8,830 | 9,010 | 8,830 | 8,920 | 42,400 |
| 2024/02/08 | 8,770 | 8,910 | 8,770 | 8,830 | 35,800 |
| 2024/02/07 | 8,500 | 8,770 | 8,500 | 8,770 | 44,100 |
| 2024/02/06 | 8,450 | 8,540 | 8,380 | 8,470 | 17,500 |
| 2024/02/05 | 8,430 | 8,530 | 8,400 | 8,430 | 16,600 |
| 2024/02/02 | 8,500 | 8,610 | 8,350 | 8,550 | 35,600 |
| 2024/02/01 | 8,420 | 8,640 | 8,410 | 8,550 | 41,300 |
| 2024/01/31 | 8,350 | 8,410 | 8,290 | 8,380 | 20,900 |
| 2024/01/30 | 8,300 | 8,450 | 8,230 | 8,230 | 23,000 |
| 2024/01/29 | 8,310 | 8,410 | 8,300 | 8,330 | 26,900 |
| 2024/01/26 | 8,420 | 8,430 | 8,270 | 8,270 | 29,800 |
| 2024/01/25 | 8,550 | 8,630 | 8,370 | 8,370 | 42,700 |
| 2024/01/24 | 8,490 | 8,590 | 8,410 | 8,480 | 46,900 |
| 2024/01/23 | 8,530 | 8,590 | 8,490 | 8,520 | 48,700 |
| 2024/01/22 | 8,490 | 8,510 | 8,330 | 8,490 | 44,600 |
| 2024/01/19 | 8,330 | 8,530 | 8,300 | 8,510 | 93,100 |
| 2024/01/18 | 7,850 | 8,240 | 7,790 | 8,210 | 72,300 |
| 2024/01/17 | 7,870 | 8,010 | 7,810 | 7,840 | 49,800 |
| 2024/01/16 | 8,060 | 8,130 | 7,840 | 7,970 | 85,300 |
| 2024/01/15 | 7,740 | 8,030 | 7,510 | 7,910 | 108,900 |
| 2024/01/12 | 7,420 | 7,740 | 7,290 | 7,730 | 242,400 |
| 2024/01/11 | 7,090 | 7,170 | 6,980 | 7,160 | 91,600 |
| 2024/01/10 | 7,300 | 7,350 | 7,020 | 7,080 | 88,800 |
| 2024/01/09 | 7,220 | 7,420 | 7,170 | 7,330 | 84,600 |
| 2024/01/05 | 7,600 | 7,600 | 7,110 | 7,170 | 80,800 |
| 2024/01/04 | 7,450 | 7,520 | 7,390 | 7,490 | 45,200 |