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
2026/06/11 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

このページの先頭へ