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
2026/03/27 1,003 1,021 999 1,015 820,600
2026/03/26 1,023 1,024 1,006 1,011 452,500
2026/03/25 1,020 1,025 1,014 1,020 398,900
2026/03/24 1,025 1,025 1,001 1,008 389,400
2026/03/23 1,000 1,004 987 997 840,000
2026/03/19 1,035 1,038 1,018 1,018 557,100
2026/03/18 1,040 1,050 1,036 1,050 290,000
2026/03/17 1,040 1,043 1,028 1,030 258,200
2026/03/16 1,040 1,042 1,025 1,031 441,200
2026/03/13 1,037 1,054 1,032 1,045 472,600
2026/03/12 1,084 1,086 1,052 1,054 432,600
2026/03/11 1,092 1,105 1,088 1,090 383,900
2026/03/10 1,080 1,088 1,069 1,080 314,600
2026/03/09 1,047 1,059 1,030 1,058 868,000
2026/03/06 1,077 1,096 1,070 1,093 371,500
2026/03/05 1,081 1,098 1,073 1,091 556,000
2026/03/04 1,050 1,075 1,022 1,041 1,129,400
2026/03/03 1,116 1,119 1,078 1,080 779,800
2026/03/02 1,100 1,128 1,086 1,116 821,900
2026/02/27 1,102 1,124 1,098 1,123 460,000
2026/02/26 1,100 1,104 1,089 1,102 423,600
2026/02/25 1,099 1,108 1,089 1,096 692,300
2026/02/24 1,062 1,093 1,052 1,086 595,100
2026/02/20 1,081 1,085 1,059 1,063 541,400
2026/02/19 1,076 1,081 1,063 1,081 550,400
2026/02/18 1,080 1,088 1,069 1,078 707,600
2026/02/17 1,055 1,080 1,044 1,078 822,000
2026/02/16 1,029 1,075 1,028 1,048 1,265,900
2026/02/13 1,045 1,045 1,023 1,029 780,200
2026/02/12 1,034 1,050 1,034 1,045 548,100
2026/02/10 1,017 1,036 1,017 1,032 556,000
2026/02/09 1,025 1,027 1,011 1,016 624,600
2026/02/06 1,002 1,012 995 1,012 464,500
2026/02/05 1,010 1,015 1,001 1,002 438,800
2026/02/04 991 1,008 987 1,008 766,000
2026/02/03 985 992 981 987 505,800
2026/02/02 992 1,002 974 975 1,014,000
2026/01/30 981 992 978 988 609,900
2026/01/29 985 987 977 984 470,100
2026/01/28 995 995 979 985 657,600
2026/01/27 988 999 980 997 508,900
2026/01/26 995 995 978 986 473,000
2026/01/23 989 1,002 986 1,000 716,400
2026/01/22 957 986 957 985 1,106,000
2026/01/21 954 955 938 952 1,003,900
2026/01/20 966 967 954 954 542,400
2026/01/19 970 970 955 964 571,100
2026/01/16 959 968 950 968 575,100
2026/01/15 948 959 946 959 495,400
2026/01/14 952 955 948 948 833,600
2026/01/13 969 970 952 955 951,100
2026/01/09 949 967 948 962 714,300
2026/01/08 939 946 935 946 620,600
2026/01/07 937 940 931 939 571,600
2026/01/06 935 943 933 941 420,800
2026/01/05 943 948 930 932 698,800
2025/12/30 938 943 931 938 499,800
2025/12/29 918 937 915 937 826,700
2025/12/26 907 913 906 913 586,500
2025/12/25 901 908 899 908 520,300
2025/12/24 903 907 897 899 374,000
2025/12/23 899 903 898 903 294,000
2025/12/22 893 899 891 899 580,000
2025/12/19 888 894 885 890 560,200
2025/12/18 883 887 882 882 236,800
2025/12/17 884 884 878 883 264,500
2025/12/16 886 889 882 882 342,900
2025/12/15 877 885 875 885 542,500
2025/12/12 882 885 872 877 542,400
2025/12/11 888 892 877 877 515,900
2025/12/10 877 882 877 882 308,900
2025/12/09 885 886 875 876 321,700
2025/12/08 879 885 877 885 374,900
2025/12/05 875 879 873 875 337,300
2025/12/04 867 875 867 875 512,800
2025/12/03 868 869 865 868 342,300
2025/12/02 870 872 867 869 272,500
2025/12/01 874 877 868 869 491,700
2025/11/28 868 874 867 874 343,600
2025/11/27 870 870 867 869 200,600
2025/11/26 873 875 867 870 420,700
2025/11/25 877 878 872 873 256,100
2025/11/21 870 878 870 873 488,400
2025/11/20 867 875 865 873 708,100
2025/11/19 868 871 860 860 789,800
2025/11/18 879 879 865 870 654,300
2025/11/17 877 881 868 879 580,300
2025/11/14 860 882 858 880 1,419,400
2025/11/13 863 864 858 859 638,600
2025/11/12 864 868 861 863 451,600
2025/11/11 866 868 860 867 477,700
2025/11/10 863 868 863 865 372,600
2025/11/07 863 863 857 861 368,400
2025/11/06 864 867 862 863 202,100
2025/11/05 870 870 855 863 560,100
2025/11/04 872 875 870 873 413,600
2025/10/31 863 870 861 870 527,100
2025/10/30 856 863 856 861 234,000
2025/10/29 861 864 856 856 300,500
2025/10/28 875 875 860 860 415,900
2025/10/27 867 875 865 875 765,200
2025/10/24 862 865 859 861 509,700
2025/10/23 860 861 854 859 182,200
2025/10/22 850 861 848 861 832,200
2025/10/21 859 862 848 850 591,200
2025/10/20 858 862 856 859 369,900
2025/10/17 856 857 852 854 329,500
2025/10/16 850 855 847 854 398,100
2025/10/15 840 847 840 844 461,400
2025/10/14 834 843 831 834 899,600
2025/10/10 848 848 838 838 669,600
2025/10/09 857 859 849 849 584,800
2025/10/08 863 866 860 860 384,500
2025/10/07 859 865 856 863 565,000
2025/10/06 852 860 845 858 969,500
2025/10/03 833 845 833 844 648,100
2025/10/02 837 845 833 833 934,200
2025/10/01 858 858 834 835 1,789,100
2025/09/30 865 866 860 860 876,900
2025/09/29 867 870 862 865 1,420,800
2025/09/26 896 898 894 894 1,273,700
2025/09/25 894 896 892 896 821,200
2025/09/24 899 900 893 895 724,900
2025/09/22 890 898 889 896 727,700
2025/09/19 892 893 884 886 1,008,500
2025/09/18 888 890 885 889 517,100
2025/09/17 890 890 884 886 467,900
2025/09/16 890 891 884 889 817,900
2025/09/12 895 896 888 888 861,300
2025/09/11 897 899 890 894 720,900
2025/09/10 896 897 892 895 414,600
2025/09/09 905 906 890 894 1,686,200
2025/09/08 910 911 901 903 823,200
2025/09/05 906 908 902 905 539,700
2025/09/04 903 907 903 904 425,400
2025/09/03 907 915 901 903 1,093,000
2025/09/02 910 913 905 906 596,300
2025/09/01 911 917 903 907 780,800
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

このページの先頭へ