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 |
|---|---|---|---|---|---|
| 2026/03/19 | 4,915 | 4,950 | 4,755 | 4,755 | 102,800 |
| 2026/03/18 | 4,880 | 4,970 | 4,870 | 4,970 | 51,000 |
| 2026/03/17 | 4,850 | 4,950 | 4,840 | 4,905 | 50,500 |
| 2026/03/16 | 4,830 | 4,915 | 4,830 | 4,850 | 80,500 |
| 2026/03/13 | 4,890 | 4,950 | 4,865 | 4,870 | 88,800 |
| 2026/03/12 | 5,030 | 5,050 | 4,910 | 4,935 | 122,700 |
| 2026/03/11 | 5,060 | 5,090 | 5,030 | 5,050 | 53,700 |
| 2026/03/10 | 5,120 | 5,160 | 5,030 | 5,050 | 88,800 |
| 2026/03/09 | 5,100 | 5,210 | 5,030 | 5,190 | 100,700 |
| 2026/03/06 | 5,220 | 5,290 | 5,170 | 5,260 | 43,100 |
| 2026/03/05 | 5,300 | 5,330 | 5,200 | 5,200 | 45,800 |
| 2026/03/04 | 5,250 | 5,320 | 5,180 | 5,200 | 75,800 |
| 2026/03/03 | 5,420 | 5,440 | 5,270 | 5,270 | 75,200 |
| 2026/03/02 | 5,510 | 5,540 | 5,430 | 5,450 | 47,600 |
| 2026/02/27 | 5,490 | 5,620 | 5,490 | 5,560 | 55,800 |
| 2026/02/26 | 5,470 | 5,540 | 5,440 | 5,470 | 37,000 |
| 2026/02/25 | 5,520 | 5,520 | 5,430 | 5,470 | 44,100 |
| 2026/02/24 | 5,540 | 5,540 | 5,400 | 5,490 | 67,800 |
| 2026/02/20 | 5,560 | 5,610 | 5,550 | 5,550 | 48,300 |
| 2026/02/19 | 5,550 | 5,630 | 5,490 | 5,610 | 51,200 |
| 2026/02/18 | 5,520 | 5,550 | 5,460 | 5,510 | 38,500 |
| 2026/02/17 | 5,520 | 5,570 | 5,500 | 5,520 | 33,000 |
| 2026/02/16 | 5,660 | 5,670 | 5,470 | 5,490 | 65,700 |
| 2026/02/13 | 5,610 | 5,650 | 5,520 | 5,650 | 82,200 |
| 2026/02/12 | 5,490 | 5,590 | 5,470 | 5,580 | 102,700 |
| 2026/02/10 | 5,300 | 5,460 | 5,280 | 5,420 | 66,300 |
| 2026/02/09 | 5,310 | 5,330 | 5,240 | 5,310 | 64,800 |
| 2026/02/06 | 5,310 | 5,310 | 5,210 | 5,270 | 50,100 |
| 2026/02/05 | 5,170 | 5,320 | 5,140 | 5,310 | 77,500 |
| 2026/02/04 | 5,110 | 5,150 | 5,080 | 5,150 | 58,600 |
| 2026/02/03 | 5,140 | 5,180 | 5,100 | 5,120 | 36,900 |
| 2026/02/02 | 5,110 | 5,180 | 5,060 | 5,130 | 62,800 |
| 2026/01/30 | 5,030 | 5,090 | 5,010 | 5,080 | 62,500 |
| 2026/01/29 | 5,050 | 5,050 | 4,980 | 5,040 | 86,900 |
| 2026/01/28 | 5,030 | 5,070 | 4,995 | 5,050 | 81,700 |
| 2026/01/27 | 5,190 | 5,220 | 5,030 | 5,050 | 118,400 |
| 2026/01/26 | 5,220 | 5,260 | 5,160 | 5,190 | 97,600 |
| 2026/01/23 | 5,180 | 5,250 | 5,150 | 5,160 | 70,900 |
| 2026/01/22 | 5,330 | 5,330 | 5,180 | 5,180 | 102,500 |
| 2026/01/21 | 5,510 | 5,520 | 5,300 | 5,340 | 124,700 |
| 2026/01/20 | 5,440 | 5,580 | 5,320 | 5,560 | 178,500 |
| 2026/01/19 | 5,140 | 5,520 | 5,130 | 5,400 | 379,900 |
| 2026/01/16 | 5,310 | 5,310 | 5,070 | 5,080 | 187,500 |
| 2026/01/15 | 5,090 | 5,350 | 4,895 | 5,340 | 639,900 |
| 2026/01/14 | 5,620 | 5,640 | 5,550 | 5,550 | 98,500 |
| 2026/01/13 | 5,870 | 5,870 | 5,630 | 5,640 | 137,300 |
| 2026/01/09 | 5,810 | 5,860 | 5,740 | 5,770 | 49,600 |
| 2026/01/08 | 5,780 | 5,840 | 5,760 | 5,790 | 51,700 |
| 2026/01/07 | 5,700 | 5,760 | 5,660 | 5,760 | 60,800 |
| 2026/01/06 | 5,670 | 5,730 | 5,660 | 5,730 | 72,100 |
| 2026/01/05 | 5,700 | 5,730 | 5,610 | 5,670 | 90,900 |