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 |
|---|---|---|---|---|---|
| 2026/05/01 | 4,820 | 4,945 | 4,750 | 4,890 | 133,900 |
| 2026/04/30 | 4,960 | 4,995 | 4,795 | 4,805 | 206,500 |
| 2026/04/28 | 4,830 | 4,960 | 4,815 | 4,960 | 110,500 |
| 2026/04/27 | 4,715 | 4,835 | 4,710 | 4,810 | 98,400 |
| 2026/04/24 | 4,660 | 4,760 | 4,620 | 4,750 | 73,100 |
| 2026/04/23 | 4,770 | 4,780 | 4,655 | 4,660 | 73,200 |
| 2026/04/22 | 4,805 | 4,840 | 4,725 | 4,725 | 53,300 |
| 2026/04/21 | 4,830 | 4,890 | 4,810 | 4,840 | 67,600 |
| 2026/04/20 | 4,845 | 4,865 | 4,745 | 4,805 | 97,100 |
| 2026/04/17 | 4,685 | 4,840 | 4,680 | 4,810 | 138,100 |
| 2026/04/16 | 4,555 | 4,680 | 4,545 | 4,645 | 141,500 |
| 2026/04/15 | 4,400 | 4,490 | 4,390 | 4,485 | 154,900 |
| 2026/04/14 | 4,440 | 4,510 | 4,405 | 4,405 | 175,200 |
| 2026/04/13 | 4,765 | 4,770 | 4,415 | 4,430 | 453,700 |
| 2026/04/10 | 5,000 | 5,020 | 4,940 | 4,950 | 117,100 |
| 2026/04/09 | 5,160 | 5,210 | 4,990 | 4,990 | 61,900 |
| 2026/04/08 | 5,180 | 5,200 | 5,130 | 5,150 | 56,100 |
| 2026/04/07 | 5,120 | 5,180 | 5,080 | 5,120 | 39,600 |
| 2026/04/06 | 5,080 | 5,140 | 5,060 | 5,110 | 65,600 |
| 2026/04/03 | 4,965 | 5,060 | 4,960 | 5,020 | 41,500 |
| 2026/03/27 | 4,865 | 4,890 | 4,815 | 4,890 | 62,600 |
| 2026/03/26 | 4,885 | 4,890 | 4,790 | 4,835 | 40,600 |
| 2026/03/25 | 4,835 | 4,880 | 4,825 | 4,865 | 74,000 |
| 2026/03/24 | 4,750 | 4,810 | 4,725 | 4,810 | 76,100 |
| 2026/03/23 | 4,715 | 4,740 | 4,645 | 4,680 | 83,400 |
| 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 |