黒谷(3168)の株価時系列情報
黒谷(3168)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 |
---|---|---|---|---|---|
2019/12/30 | 533 | 547 | 531 | 545 | 47,100 |
2019/12/27 | 529 | 537 | 529 | 537 | 52,100 |
2019/12/26 | 510 | 531 | 510 | 519 | 67,800 |
2019/12/25 | 505 | 539 | 502 | 511 | 138,900 |
2019/12/24 | 517 | 517 | 503 | 508 | 94,200 |
2019/12/23 | 478 | 516 | 473 | 506 | 132,100 |
2019/12/20 | 463 | 470 | 461 | 470 | 27,400 |
2019/12/19 | 461 | 464 | 460 | 463 | 22,700 |
2019/12/18 | 459 | 460 | 459 | 460 | 18,100 |
2019/12/17 | 459 | 459 | 457 | 458 | 9,500 |
2019/12/16 | 461 | 461 | 457 | 459 | 11,400 |
2019/12/13 | 458 | 460 | 456 | 458 | 24,200 |
2019/12/12 | 457 | 460 | 453 | 454 | 19,500 |
2019/12/11 | 453 | 455 | 452 | 455 | 8,800 |
2019/12/10 | 455 | 455 | 450 | 453 | 12,100 |
2019/12/09 | 455 | 455 | 450 | 454 | 9,000 |
2019/12/06 | 453 | 453 | 450 | 452 | 7,800 |
2019/12/05 | 450 | 451 | 449 | 450 | 6,700 |
2019/12/04 | 451 | 451 | 449 | 450 | 3,600 |
2019/12/03 | 450 | 451 | 449 | 451 | 6,100 |
2019/12/02 | 449 | 451 | 448 | 450 | 8,500 |
2019/11/29 | 451 | 451 | 448 | 448 | 6,400 |
2019/11/28 | 450 | 452 | 446 | 448 | 12,500 |
2019/11/27 | 451 | 452 | 449 | 451 | 5,300 |
2019/11/26 | 453 | 453 | 451 | 451 | 3,300 |
2019/11/25 | 454 | 454 | 450 | 451 | 3,800 |
2019/11/22 | 449 | 452 | 449 | 449 | 5,400 |
2019/11/21 | 450 | 451 | 448 | 451 | 8,600 |
2019/11/20 | 450 | 452 | 450 | 451 | 7,500 |
2019/11/19 | 450 | 453 | 450 | 451 | 9,300 |
2019/11/18 | 450 | 453 | 450 | 452 | 9,800 |
2019/11/15 | 454 | 454 | 450 | 452 | 11,900 |
2019/11/14 | 454 | 456 | 454 | 454 | 4,000 |
2019/11/13 | 459 | 459 | 452 | 454 | 11,200 |
2019/11/12 | 458 | 459 | 452 | 458 | 11,300 |
2019/11/11 | 459 | 459 | 457 | 458 | 4,800 |
2019/11/08 | 463 | 463 | 457 | 459 | 8,700 |
2019/11/07 | 459 | 461 | 458 | 460 | 9,900 |
2019/11/06 | 457 | 462 | 457 | 462 | 13,600 |
2019/11/05 | 455 | 458 | 454 | 458 | 8,400 |
2019/11/01 | 454 | 456 | 452 | 455 | 5,700 |
2019/10/31 | 460 | 460 | 454 | 454 | 9,000 |
2019/10/30 | 448 | 460 | 445 | 460 | 23,800 |
2019/10/29 | 448 | 448 | 443 | 447 | 6,000 |
2019/10/28 | 448 | 448 | 443 | 445 | 5,100 |
2019/10/25 | 446 | 449 | 445 | 446 | 6,700 |
2019/10/24 | 453 | 453 | 445 | 445 | 7,700 |
2019/10/23 | 452 | 454 | 451 | 451 | 11,500 |
2019/10/21 | 451 | 455 | 450 | 452 | 12,500 |
2019/10/18 | 450 | 453 | 447 | 447 | 16,900 |
2019/10/17 | 443 | 450 | 443 | 449 | 10,600 |
2019/10/16 | 450 | 450 | 443 | 447 | 9,200 |
2019/10/15 | 439 | 449 | 439 | 448 | 25,000 |
2019/10/11 | 435 | 439 | 433 | 439 | 12,200 |
2019/10/10 | 431 | 434 | 429 | 434 | 3,900 |
2019/10/09 | 432 | 434 | 429 | 431 | 9,400 |
2019/10/08 | 440 | 440 | 434 | 434 | 6,700 |
2019/10/07 | 442 | 442 | 436 | 439 | 8,400 |
2019/10/04 | 442 | 444 | 439 | 441 | 8,800 |
2019/10/03 | 440 | 441 | 438 | 441 | 15,000 |
2019/10/02 | 437 | 440 | 437 | 440 | 8,400 |
2019/10/01 | 436 | 438 | 435 | 437 | 9,700 |
2019/09/30 | 430 | 435 | 430 | 435 | 9,700 |
2019/09/27 | 435 | 435 | 433 | 433 | 7,700 |
2019/09/26 | 432 | 434 | 429 | 431 | 8,700 |
2019/09/25 | 434 | 434 | 428 | 429 | 9,800 |
2019/09/24 | 436 | 436 | 432 | 434 | 6,700 |
2019/09/20 | 437 | 438 | 434 | 436 | 11,000 |
2019/09/19 | 432 | 436 | 432 | 435 | 9,500 |
2019/09/18 | 438 | 438 | 433 | 436 | 7,300 |
2019/09/17 | 422 | 442 | 422 | 436 | 35,500 |
2019/09/13 | 423 | 425 | 422 | 425 | 14,600 |
2019/09/12 | 424 | 425 | 422 | 422 | 10,700 |
2019/09/11 | 424 | 424 | 420 | 424 | 18,700 |
2019/09/10 | 424 | 425 | 421 | 422 | 11,400 |
2019/09/09 | 429 | 429 | 425 | 425 | 6,200 |
2019/09/06 | 431 | 431 | 426 | 429 | 6,800 |
2019/09/05 | 427 | 430 | 427 | 427 | 10,300 |
2019/09/04 | 429 | 429 | 427 | 427 | 7,300 |
2019/09/03 | 432 | 435 | 432 | 434 | 5,700 |
2019/09/02 | 434 | 437 | 433 | 433 | 20,100 |
2019/08/30 | 428 | 431 | 426 | 431 | 22,700 |
2019/08/29 | 451 | 451 | 426 | 432 | 77,800 |
2019/08/28 | 461 | 467 | 460 | 466 | 102,000 |
2019/08/27 | 465 | 467 | 464 | 465 | 29,000 |
2019/08/26 | 461 | 464 | 459 | 464 | 28,200 |
2019/08/23 | 464 | 465 | 460 | 463 | 16,400 |
2019/08/22 | 465 | 465 | 462 | 464 | 12,700 |
2019/08/21 | 463 | 465 | 460 | 460 | 11,600 |
2019/08/20 | 463 | 465 | 460 | 465 | 13,500 |
2019/08/19 | 460 | 462 | 458 | 459 | 10,900 |
2019/08/16 | 453 | 456 | 453 | 455 | 6,200 |
2019/08/15 | 449 | 453 | 447 | 452 | 13,600 |
2019/08/14 | 450 | 451 | 448 | 451 | 10,800 |
2019/08/13 | 446 | 450 | 444 | 446 | 29,600 |
2019/08/09 | 455 | 455 | 447 | 448 | 18,100 |
2019/08/08 | 462 | 462 | 450 | 452 | 30,100 |
2019/08/07 | 468 | 468 | 460 | 462 | 17,700 |
2019/08/06 | 463 | 468 | 461 | 468 | 17,900 |
2019/08/05 | 467 | 469 | 462 | 466 | 21,500 |
2019/08/02 | 468 | 468 | 465 | 467 | 19,800 |
2019/08/01 | 470 | 473 | 466 | 471 | 20,700 |
2019/07/31 | 476 | 476 | 471 | 471 | 19,400 |
2019/07/30 | 474 | 476 | 474 | 476 | 15,700 |
2019/07/29 | 476 | 476 | 472 | 474 | 14,300 |
2019/07/26 | 474 | 476 | 471 | 473 | 7,900 |
2019/07/25 | 473 | 476 | 471 | 475 | 8,500 |
2019/07/24 | 469 | 471 | 466 | 471 | 15,200 |
2019/07/23 | 466 | 468 | 465 | 468 | 10,600 |
2019/07/22 | 464 | 465 | 458 | 465 | 14,400 |
2019/07/19 | 459 | 463 | 459 | 463 | 7,700 |
2019/07/18 | 461 | 461 | 458 | 458 | 9,500 |
2019/07/17 | 463 | 464 | 458 | 459 | 14,000 |
2019/07/16 | 478 | 478 | 456 | 458 | 36,600 |
2019/07/12 | 458 | 461 | 455 | 456 | 20,600 |
2019/07/11 | 460 | 461 | 458 | 458 | 10,700 |
2019/07/10 | 459 | 463 | 459 | 460 | 10,000 |
2019/07/09 | 458 | 460 | 457 | 460 | 11,000 |
2019/07/08 | 459 | 459 | 454 | 458 | 13,600 |
2019/07/05 | 456 | 457 | 453 | 457 | 17,600 |
2019/07/04 | 452 | 455 | 451 | 454 | 15,800 |
2019/07/03 | 452 | 455 | 450 | 452 | 14,000 |
2019/07/02 | 450 | 452 | 448 | 450 | 13,100 |
2019/07/01 | 446 | 449 | 444 | 448 | 7,800 |
2019/06/28 | 442 | 446 | 442 | 444 | 8,600 |
2019/06/27 | 442 | 445 | 442 | 445 | 5,600 |
2019/06/26 | 443 | 446 | 438 | 440 | 14,300 |
2019/06/25 | 444 | 448 | 440 | 442 | 9,800 |
2019/06/24 | 440 | 442 | 439 | 441 | 8,500 |
2019/06/21 | 447 | 449 | 440 | 440 | 10,300 |
2019/06/20 | 447 | 448 | 444 | 445 | 7,100 |
2019/06/19 | 449 | 449 | 444 | 446 | 3,100 |
2019/06/18 | 446 | 449 | 443 | 446 | 9,200 |
2019/06/17 | 444 | 448 | 443 | 448 | 9,200 |
2019/06/14 | 450 | 450 | 442 | 443 | 7,300 |
2019/06/13 | 448 | 450 | 444 | 444 | 13,600 |
2019/06/12 | 454 | 455 | 448 | 448 | 4,600 |
2019/06/11 | 448 | 453 | 448 | 452 | 10,100 |
2019/06/10 | 447 | 452 | 447 | 447 | 10,700 |
2019/06/07 | 447 | 447 | 439 | 447 | 15,100 |
2019/06/06 | 450 | 450 | 439 | 440 | 8,400 |
2019/06/05 | 439 | 450 | 439 | 450 | 16,700 |
2019/06/04 | 433 | 438 | 432 | 434 | 7,200 |
2019/06/03 | 437 | 441 | 436 | 436 | 8,200 |
2019/05/31 | 442 | 444 | 434 | 442 | 10,700 |
2019/05/30 | 439 | 444 | 436 | 441 | 10,500 |
2019/05/29 | 429 | 442 | 427 | 440 | 22,000 |
2019/05/28 | 427 | 429 | 423 | 428 | 3,300 |
2019/05/27 | 425 | 427 | 423 | 427 | 9,900 |
2019/05/24 | 426 | 426 | 423 | 423 | 7,800 |
2019/05/23 | 426 | 429 | 425 | 425 | 2,600 |
2019/05/22 | 426 | 427 | 425 | 425 | 3,800 |
2019/05/21 | 425 | 428 | 425 | 426 | 3,500 |
2019/05/20 | 427 | 429 | 425 | 427 | 8,700 |
2019/05/17 | 431 | 431 | 424 | 425 | 7,800 |
2019/05/16 | 431 | 431 | 425 | 427 | 7,600 |
2019/05/15 | 431 | 437 | 425 | 428 | 8,700 |
2019/05/14 | 425 | 433 | 425 | 426 | 18,400 |
2019/05/13 | 436 | 438 | 432 | 433 | 7,500 |
2019/05/10 | 438 | 443 | 434 | 436 | 24,200 |
2019/05/09 | 444 | 444 | 438 | 438 | 17,300 |
2019/05/08 | 462 | 464 | 448 | 448 | 20,000 |
2019/05/07 | 468 | 468 | 459 | 465 | 9,800 |
2019/04/26 | 455 | 470 | 451 | 468 | 25,400 |
2019/04/25 | 451 | 463 | 445 | 463 | 61,100 |
2019/04/24 | 458 | 462 | 455 | 455 | 19,100 |
2019/04/23 | 459 | 461 | 456 | 457 | 8,300 |
2019/04/22 | 463 | 464 | 459 | 461 | 7,500 |
2019/04/19 | 464 | 467 | 462 | 464 | 5,300 |
2019/04/18 | 474 | 476 | 462 | 464 | 20,200 |
2019/04/17 | 475 | 478 | 466 | 477 | 9,900 |
2019/04/16 | 471 | 479 | 470 | 471 | 8,500 |
2019/04/15 | 476 | 479 | 465 | 478 | 22,100 |
2019/04/12 | 450 | 480 | 450 | 476 | 45,500 |
2019/04/11 | 461 | 462 | 447 | 450 | 16,600 |
2019/04/10 | 469 | 469 | 461 | 462 | 14,000 |
2019/04/09 | 476 | 476 | 466 | 472 | 7,100 |
2019/04/08 | 477 | 486 | 473 | 475 | 21,500 |
2019/04/05 | 477 | 479 | 465 | 477 | 22,200 |
2019/04/04 | 466 | 478 | 466 | 475 | 18,400 |
2019/04/03 | 462 | 467 | 459 | 467 | 12,600 |
2019/04/02 | 457 | 459 | 452 | 459 | 11,400 |
2019/04/01 | 466 | 468 | 456 | 456 | 24,300 |
2019/03/29 | 468 | 468 | 451 | 466 | 13,500 |
2019/03/28 | 456 | 468 | 448 | 468 | 27,400 |
2019/03/27 | 452 | 461 | 450 | 457 | 12,500 |
2019/03/26 | 445 | 456 | 441 | 452 | 19,700 |
2019/03/25 | 438 | 448 | 433 | 444 | 18,900 |
2019/03/22 | 452 | 458 | 443 | 449 | 16,700 |
2019/03/20 | 446 | 459 | 446 | 454 | 10,500 |
2019/03/19 | 440 | 454 | 440 | 449 | 16,300 |
2019/03/18 | 421 | 452 | 421 | 444 | 49,000 |
2019/03/15 | 453 | 459 | 452 | 456 | 14,500 |
2019/03/14 | 444 | 453 | 442 | 453 | 10,700 |
2019/03/13 | 446 | 452 | 442 | 442 | 10,400 |
2019/03/12 | 430 | 448 | 427 | 448 | 21,900 |
2019/03/11 | 420 | 430 | 420 | 427 | 20,300 |
2019/03/08 | 426 | 429 | 419 | 420 | 17,100 |
2019/03/07 | 434 | 436 | 425 | 430 | 16,800 |
2019/03/06 | 438 | 448 | 436 | 438 | 35,800 |
2019/03/05 | 448 | 448 | 435 | 435 | 25,600 |
2019/03/04 | 442 | 454 | 434 | 449 | 31,700 |
2019/03/01 | 449 | 449 | 441 | 442 | 23,600 |
2019/02/28 | 457 | 459 | 450 | 450 | 13,800 |
2019/02/27 | 466 | 468 | 456 | 460 | 21,300 |
2019/02/26 | 473 | 473 | 456 | 464 | 23,400 |
2019/02/25 | 469 | 483 | 467 | 472 | 40,500 |
2019/02/22 | 469 | 469 | 464 | 465 | 8,500 |
2019/02/21 | 460 | 475 | 460 | 469 | 19,700 |
2019/02/20 | 468 | 469 | 466 | 467 | 8,300 |
2019/02/19 | 467 | 469 | 462 | 465 | 9,900 |
2019/02/18 | 459 | 467 | 459 | 464 | 9,200 |
2019/02/15 | 461 | 461 | 454 | 458 | 14,700 |
2019/02/14 | 484 | 486 | 460 | 461 | 20,900 |
2019/02/13 | 474 | 487 | 466 | 482 | 24,800 |
2019/02/12 | 490 | 490 | 446 | 474 | 60,000 |
2019/02/08 | 488 | 489 | 464 | 467 | 30,100 |
2019/02/07 | 485 | 498 | 485 | 490 | 26,300 |
2019/02/06 | 480 | 493 | 470 | 493 | 26,500 |
2019/02/05 | 475 | 481 | 471 | 480 | 17,200 |
2019/02/04 | 463 | 478 | 463 | 477 | 17,900 |
2019/02/01 | 472 | 475 | 457 | 458 | 25,100 |
2019/01/31 | 461 | 479 | 460 | 476 | 35,400 |
2019/01/30 | 481 | 484 | 463 | 463 | 34,100 |
2019/01/29 | 479 | 481 | 471 | 481 | 24,200 |
2019/01/28 | 470 | 481 | 467 | 481 | 37,100 |
2019/01/25 | 454 | 468 | 453 | 466 | 29,200 |
2019/01/24 | 438 | 456 | 436 | 453 | 32,400 |
2019/01/23 | 432 | 445 | 431 | 438 | 18,500 |
2019/01/22 | 450 | 452 | 435 | 440 | 24,200 |
2019/01/21 | 443 | 451 | 437 | 444 | 33,800 |
2019/01/18 | 425 | 443 | 425 | 439 | 35,200 |
2019/01/17 | 425 | 432 | 423 | 429 | 28,900 |
2019/01/16 | 421 | 428 | 417 | 425 | 34,000 |
2019/01/15 | 390 | 432 | 382 | 415 | 97,000 |
2019/01/11 | 410 | 418 | 398 | 398 | 56,100 |
2019/01/10 | 431 | 431 | 416 | 416 | 41,600 |
2019/01/09 | 442 | 444 | 431 | 438 | 36,100 |
2019/01/08 | 434 | 446 | 431 | 444 | 47,600 |
2019/01/07 | 419 | 432 | 418 | 429 | 39,800 |
2019/01/04 | 395 | 410 | 388 | 410 | 22,000 |