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

黒田グループ(287A)の株価時系列情報

黒田グループ(287A)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
2025/08/29 909 912 905 912 528,300
2025/08/28 904 910 901 907 551,300
2025/08/27 906 908 899 902 627,000
2025/08/26 915 915 901 902 803,300
2025/08/25 925 929 911 912 1,128,500
2025/08/22 914 923 909 920 1,052,100
2025/08/21 897 916 895 909 1,426,300
2025/08/20 888 893 884 893 582,700
2025/08/19 881 888 878 888 654,200
2025/08/18 874 882 874 879 754,400
2025/08/15 872 874 869 871 944,500
2025/08/14 872 875 870 871 679,900
2025/08/13 877 879 871 872 823,500
2025/08/12 878 881 867 876 2,108,900
2025/08/08 888 893 887 889 908,200
2025/08/07 888 893 884 888 1,020,200
2025/08/06 882 890 879 884 982,900
2025/08/05 883 886 880 881 862,200
2025/08/04 871 880 868 880 910,300
2025/08/01 880 882 876 880 817,900
2025/07/31 876 883 874 881 1,033,100
2025/07/30 873 877 868 875 1,086,600
2025/07/29 870 874 866 870 1,229,700
2025/07/28 870 874 862 872 1,398,700
2025/07/25 868 874 862 868 1,624,100
2025/07/24 859 866 855 862 4,740,200
2025/07/23 861 874 861 866 1,679,200
2025/07/22 871 878 868 869 796,800
2025/07/18 893 895 877 877 453,100
2025/07/17 885 895 878 894 1,164,200
2025/07/16 888 890 880 880 665,000
2025/07/15 896 899 884 890 332,100
2025/07/14 895 899 884 895 364,200
2025/07/11 888 900 885 892 322,100
2025/07/10 895 899 884 889 461,400
2025/07/09 861 885 859 880 743,700
2025/07/08 851 868 845 860 2,076,900
2025/07/07 931 934 925 925 131,700
2025/07/04 927 931 925 926 93,900
2025/07/03 928 932 925 925 106,700
2025/07/02 930 934 925 928 146,000
2025/07/01 939 943 933 933 193,000
2025/06/30 953 957 934 938 341,000
2025/06/27 930 948 930 943 367,600
2025/06/26 932 935 923 926 200,500
2025/06/25 922 933 920 925 232,500
2025/06/24 923 930 919 922 147,900
2025/06/23 921 923 911 920 229,200
2025/06/20 927 930 921 924 164,300
2025/06/19 921 927 917 927 120,200
2025/06/18 917 924 915 920 188,400
2025/06/17 915 919 911 917 142,100
2025/06/16 916 921 910 915 233,200
2025/06/13 930 930 915 915 313,200
2025/06/12 930 934 927 929 90,500
2025/06/11 933 936 925 932 207,700
2025/06/10 932 938 927 930 185,100
2025/06/09 939 945 932 932 151,000
2025/06/06 930 938 929 934 150,300
2025/06/05 939 942 923 930 218,800
2025/06/04 941 943 938 940 126,700
2025/06/03 935 943 935 943 145,000
2025/06/02 940 942 930 934 387,700
2025/05/30 939 942 935 941 147,900
2025/05/29 942 964 940 942 473,500
2025/05/28 934 941 934 936 147,000
2025/05/27 925 936 925 930 127,400
2025/05/26 918 927 916 927 153,500
2025/05/23 915 924 913 914 216,400
2025/05/22 889 918 884 913 422,200
2025/05/21 935 935 898 903 931,600
2025/05/20 947 953 933 935 151,800
2025/05/19 945 950 940 950 158,000
2025/05/16 960 969 920 945 611,800
2025/05/15 944 948 935 945 366,100
2025/05/14 942 950 934 945 161,400
2025/05/13 958 964 935 942 248,500
2025/05/12 928 950 927 948 206,300
2025/05/09 918 926 916 918 251,500
2025/05/08 918 922 913 916 336,200
2025/05/07 916 926 913 918 187,800
2025/05/02 920 925 914 914 229,700
2025/05/01 922 926 915 919 196,500
2025/04/30 925 929 914 922 222,300
2025/04/28 926 926 917 922 217,000
2025/04/25 909 920 905 916 161,800
2025/04/24 909 910 898 902 136,700
2025/04/23 889 906 889 901 338,200
2025/04/22 871 884 862 877 307,100
2025/04/21 879 883 868 879 342,300
2025/04/18 870 886 863 886 328,100
2025/04/17 840 862 836 859 312,800
2025/04/16 854 854 830 834 319,900
2025/04/15 853 856 845 854 246,800
2025/04/14 840 849 832 840 377,300
2025/04/11 797 823 785 823 381,800
2025/04/10 864 864 815 827 817,300
2025/04/09 810 839 763 780 1,336,500
2025/04/08 810 836 809 825 553,600
2025/04/07 777 786 733 760 1,619,500
2025/04/04 888 894 819 852 1,297,900
2025/04/03 900 918 891 906 870,200
2025/04/02 943 946 926 939 612,300
2025/04/01 955 965 942 947 419,000
2025/03/31 960 966 944 955 698,700
2025/03/28 972 998 972 980 779,500
2025/03/27 1,030 1,035 1,015 1,017 694,200
2025/03/26 1,031 1,037 1,026 1,032 246,500
2025/03/25 1,041 1,042 1,024 1,031 573,600
2025/03/24 1,049 1,053 1,038 1,038 327,600
2025/03/21 1,075 1,075 1,051 1,051 401,700
2025/03/19 1,070 1,089 1,067 1,077 325,900
2025/03/18 1,080 1,080 1,065 1,073 338,800
2025/03/17 1,071 1,080 1,063 1,079 383,600
2025/03/14 1,055 1,089 1,051 1,067 488,200
2025/03/13 1,045 1,053 1,039 1,040 157,000
2025/03/12 1,034 1,055 1,034 1,035 238,400
2025/03/11 1,015 1,039 1,012 1,038 289,100
2025/03/10 1,053 1,053 1,026 1,030 412,600
2025/03/07 1,040 1,057 1,040 1,051 292,800
2025/03/06 1,067 1,072 1,047 1,051 412,900
2025/03/05 1,045 1,065 1,044 1,063 190,100
2025/03/04 1,075 1,080 1,040 1,055 637,400
2025/03/03 1,090 1,104 1,077 1,085 352,900
2025/02/28 1,082 1,095 1,064 1,072 497,400
2025/02/27 1,110 1,120 1,102 1,107 265,300
2025/02/26 1,135 1,144 1,094 1,111 516,900
2025/02/25 1,120 1,147 1,108 1,138 421,000
2025/02/21 1,086 1,151 1,066 1,135 1,122,700
2025/02/20 1,080 1,089 1,058 1,089 471,900
2025/02/19 1,055 1,090 1,051 1,088 648,900
2025/02/18 1,035 1,065 1,021 1,047 502,200
2025/02/17 1,028 1,048 1,025 1,038 527,400
2025/02/14 1,011 1,029 991 1,026 992,800
2025/02/13 995 999 979 990 621,200
2025/02/12 979 995 975 992 345,400
2025/02/10 959 975 959 974 245,300
2025/02/07 970 972 953 953 428,500
2025/02/06 966 973 966 970 180,900
2025/02/05 973 977 956 960 414,400
2025/02/04 980 984 970 973 296,200
2025/02/03 997 997 962 968 1,010,600
2025/01/31 999 1,005 995 1,000 173,300
2025/01/30 999 999 993 997 317,600
2025/01/29 1,005 1,006 996 996 363,500
2025/01/28 1,005 1,011 998 999 370,800
2025/01/27 1,010 1,019 1,004 1,008 218,400
2025/01/24 995 1,010 991 1,008 273,600
2025/01/23 1,012 1,015 993 995 535,000
2025/01/22 1,024 1,024 1,009 1,017 184,600
2025/01/21 1,026 1,027 1,010 1,016 170,600
2025/01/20 1,007 1,019 1,001 1,013 214,500
2025/01/17 999 1,022 990 1,019 339,800
2025/01/16 1,013 1,017 1,000 1,003 334,600
2025/01/15 1,035 1,035 1,010 1,012 323,700
2025/01/14 1,029 1,037 1,015 1,035 330,000
2025/01/10 1,026 1,042 1,022 1,036 319,400
2025/01/09 1,063 1,065 1,022 1,029 744,900
2025/01/08 1,041 1,063 1,033 1,060 999,700
2025/01/07 1,047 1,058 1,028 1,035 836,900
2025/01/06 1,026 1,054 1,008 1,030 1,271,900
2024/12/30 982 1,027 982 1,014 1,472,800
2024/12/27 985 990 966 973 892,400
2024/12/26 968 997 959 986 1,265,100
2024/12/25 958 990 952 959 1,075,200
2024/12/24 953 982 950 958 781,900
2024/12/23 965 979 938 951 1,293,300
2024/12/20 980 1,005 952 969 2,579,300
2024/12/19 888 982 888 968 4,837,600
2024/12/18 900 916 875 895 4,016,400
2024/12/17 885 905 854 875 14,854,500

このページの先頭へ