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
2026/09/17 1,140 1,146 1,136 1,144 286,000
2026/09/16 1,125 1,135 1,123 1,130 330,000
2026/09/15 1,124 1,129 1,115 1,123 384,100
2026/09/14 1,111 1,120 1,107 1,116 365,600
2026/09/11 1,120 1,126 1,111 1,126 462,800
2026/09/10 1,131 1,132 1,116 1,128 402,200
2026/09/09 1,134 1,145 1,128 1,136 363,600
2026/09/08 1,165 1,168 1,138 1,138 583,400
2026/09/07 1,172 1,179 1,163 1,165 263,400
2026/09/04 1,171 1,171 1,150 1,157 523,300
2026/09/03 1,188 1,193 1,168 1,168 662,700
2026/09/02 1,194 1,208 1,185 1,189 613,700
2026/09/01 1,199 1,213 1,194 1,207 300,600
2026/08/31 1,198 1,202 1,184 1,202 361,000
2026/08/28 1,204 1,213 1,196 1,198 265,200
2026/08/27 1,204 1,211 1,196 1,202 283,500
2026/08/26 1,197 1,203 1,191 1,201 264,600
2026/08/25 1,197 1,197 1,180 1,192 200,200
2026/08/24 1,187 1,196 1,178 1,186 285,600
2026/08/21 1,172 1,181 1,170 1,181 423,000
2026/08/20 1,180 1,186 1,169 1,184 378,900
2026/08/19 1,199 1,199 1,167 1,172 754,500
2026/08/18 1,217 1,235 1,211 1,220 395,500
2026/08/17 1,224 1,240 1,210 1,220 439,400
2026/08/14 1,191 1,225 1,190 1,215 538,800
2026/08/13 1,191 1,211 1,181 1,191 653,700
2026/08/12 1,150 1,192 1,145 1,190 689,700
2026/08/10 1,151 1,205 1,139 1,149 1,328,700
2026/08/07 1,150 1,156 1,128 1,141 638,000
2026/08/06 1,147 1,149 1,132 1,143 358,700
2026/08/05 1,128 1,149 1,120 1,149 418,600
2026/08/04 1,094 1,128 1,093 1,125 591,000
2026/08/03 1,095 1,095 1,068 1,093 459,600
2026/07/31 1,098 1,114 1,084 1,091 479,000
2026/07/30 1,080 1,090 1,072 1,082 323,400
2026/07/29 1,084 1,089 1,063 1,080 591,100
2026/07/28 1,102 1,102 1,081 1,083 502,000
2026/07/27 1,108 1,113 1,093 1,107 342,900
2026/07/24 1,097 1,109 1,082 1,098 526,900
2026/07/23 1,090 1,108 1,089 1,098 273,600
2026/07/22 1,097 1,102 1,083 1,088 289,700
2026/07/21 1,079 1,090 1,071 1,089 300,400
2026/07/17 1,091 1,096 1,055 1,071 1,003,900
2026/07/16 1,127 1,127 1,102 1,105 350,700
2026/07/15 1,108 1,127 1,105 1,125 326,000
2026/07/14 1,100 1,112 1,082 1,100 482,200
2026/07/13 1,109 1,129 1,086 1,098 493,200
2026/07/10 1,114 1,135 1,105 1,109 516,200
2026/07/09 1,094 1,115 1,089 1,114 343,400
2026/07/08 1,091 1,123 1,088 1,105 458,200
2026/07/07 1,100 1,109 1,088 1,100 506,300
2026/07/06 1,100 1,137 1,096 1,103 673,700
2026/07/03 1,046 1,107 1,035 1,101 1,192,300
2026/07/02 1,045 1,048 1,034 1,047 442,200
2026/07/01 1,060 1,064 1,033 1,045 509,600
2026/06/30 1,062 1,062 1,042 1,055 358,000
2026/06/29 1,071 1,078 1,052 1,062 473,700
2026/06/26 1,080 1,084 1,055 1,069 515,700
2026/06/25 1,090 1,122 1,082 1,086 662,400
2026/06/24 1,061 1,097 1,058 1,066 645,800
2026/06/23 1,121 1,121 1,070 1,070 686,300
2026/06/22 1,121 1,157 1,113 1,120 761,700
2026/06/19 1,167 1,177 1,105 1,106 1,352,900
2026/06/18 1,052 1,096 1,047 1,092 791,200
2026/06/17 1,010 1,055 1,006 1,045 687,100
2026/06/16 1,023 1,025 1,005 1,005 365,700
2026/06/15 1,012 1,029 1,012 1,023 237,900
2026/06/12 1,017 1,021 1,006 1,006 379,200
2026/06/11 1,012 1,012 997 1,012 384,100
2026/06/10 1,017 1,020 1,000 1,015 478,200
2026/06/09 1,045 1,050 1,019 1,022 430,300
2026/06/08 1,011 1,039 1,011 1,039 829,400
2026/06/05 1,053 1,061 1,044 1,057 381,300
2026/06/04 1,050 1,062 1,039 1,051 377,000
2026/06/03 1,054 1,069 1,050 1,051 498,600
2026/06/02 1,052 1,057 1,026 1,054 547,200
2026/06/01 1,070 1,070 1,046 1,050 480,400
2026/05/29 1,050 1,075 1,045 1,067 664,800
2026/05/28 1,028 1,051 1,015 1,047 537,900
2026/05/27 1,060 1,068 1,030 1,030 572,900
2026/05/26 1,040 1,059 1,032 1,058 605,200
2026/05/25 1,039 1,057 1,030 1,036 833,700
2026/05/22 1,001 1,019 994 1,018 418,000
2026/05/21 994 1,010 994 1,006 431,500
2026/05/20 999 999 975 990 611,300
2026/05/19 1,029 1,033 991 997 879,600
2026/05/18 1,000 1,039 1,000 1,028 2,264,000
2026/05/15 959 963 946 951 499,500
2026/05/14 950 961 948 952 361,800
2026/05/13 955 956 950 950 265,000
2026/05/12 964 969 950 955 326,300
2026/05/11 961 967 955 958 285,800
2026/05/08 940 958 937 958 429,100
2026/05/07 950 953 940 940 439,400
2026/05/01 945 945 928 944 442,800
2026/04/30 950 951 941 942 305,900
2026/04/28 947 952 946 950 201,400
2026/04/27 948 954 946 946 222,800
2026/04/24 958 959 944 948 367,800
2026/04/23 960 962 949 957 495,700
2026/04/22 959 961 955 960 280,200
2026/04/21 969 970 959 961 371,600
2026/04/20 975 975 964 967 311,000
2026/04/17 977 979 969 972 188,200
2026/04/16 967 978 967 974 287,100
2026/04/15 971 977 958 964 575,400
2026/04/14 975 979 966 969 291,000
2026/04/13 965 974 963 968 259,700
2026/04/10 986 990 971 971 254,000
2026/04/09 998 998 976 981 248,700
2026/04/08 985 995 981 995 351,700
2026/04/07 970 977 963 970 286,000
2026/04/06 962 970 961 968 232,700
2026/04/03 965 973 960 962 311,000
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

このページの先頭へ