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 |
---|---|---|---|---|---|
2022/12/30 | 572 | 579 | 572 | 579 | 10,600 |
2022/12/29 | 567 | 575 | 565 | 575 | 7,900 |
2022/12/28 | 561 | 573 | 561 | 573 | 13,400 |
2022/12/27 | 566 | 566 | 560 | 566 | 11,000 |
2022/12/26 | 565 | 568 | 558 | 558 | 12,000 |
2022/12/23 | 571 | 571 | 561 | 563 | 8,200 |
2022/12/22 | 575 | 575 | 569 | 571 | 7,400 |
2022/12/21 | 574 | 578 | 570 | 571 | 16,500 |
2022/12/20 | 586 | 587 | 573 | 573 | 12,900 |
2022/12/19 | 599 | 599 | 587 | 588 | 14,900 |
2022/12/16 | 594 | 598 | 588 | 598 | 22,900 |
2022/12/15 | 590 | 595 | 589 | 591 | 19,600 |
2022/12/14 | 585 | 589 | 585 | 589 | 3,500 |
2022/12/13 | 590 | 590 | 583 | 587 | 10,900 |
2022/12/12 | 576 | 588 | 575 | 585 | 25,500 |
2022/12/09 | 570 | 576 | 570 | 576 | 9,800 |
2022/12/08 | 581 | 581 | 570 | 573 | 21,200 |
2022/12/07 | 580 | 583 | 577 | 578 | 9,600 |
2022/12/06 | 587 | 587 | 583 | 583 | 8,600 |
2022/12/05 | 586 | 590 | 585 | 586 | 11,800 |
2022/12/02 | 590 | 590 | 586 | 586 | 15,700 |
2022/12/01 | 587 | 590 | 586 | 589 | 8,600 |
2022/11/30 | 587 | 589 | 586 | 587 | 9,500 |
2022/11/29 | 586 | 586 | 582 | 584 | 10,400 |
2022/11/28 | 586 | 590 | 578 | 586 | 18,200 |
2022/11/25 | 587 | 589 | 583 | 585 | 18,600 |
2022/11/24 | 589 | 590 | 584 | 587 | 17,400 |
2022/11/22 | 584 | 589 | 584 | 588 | 21,900 |
2022/11/21 | 578 | 588 | 577 | 584 | 41,000 |
2022/11/18 | 577 | 580 | 574 | 577 | 17,100 |
2022/11/17 | 574 | 577 | 571 | 577 | 12,300 |
2022/11/16 | 573 | 577 | 572 | 575 | 7,700 |
2022/11/15 | 575 | 577 | 573 | 574 | 10,300 |
2022/11/14 | 572 | 576 | 568 | 575 | 12,400 |
2022/11/11 | 575 | 576 | 563 | 568 | 19,400 |
2022/11/10 | 567 | 572 | 565 | 565 | 14,800 |
2022/11/09 | 567 | 578 | 564 | 576 | 33,100 |
2022/11/08 | 567 | 567 | 558 | 566 | 12,100 |
2022/11/07 | 566 | 568 | 562 | 562 | 17,400 |
2022/11/04 | 556 | 564 | 556 | 560 | 20,300 |
2022/11/02 | 563 | 565 | 561 | 564 | 14,600 |
2022/11/01 | 558 | 563 | 555 | 563 | 8,200 |
2022/10/31 | 551 | 554 | 549 | 554 | 17,600 |
2022/10/28 | 563 | 564 | 548 | 548 | 38,300 |
2022/10/27 | 563 | 563 | 560 | 563 | 6,300 |
2022/10/26 | 555 | 564 | 555 | 560 | 17,500 |
2022/10/25 | 548 | 557 | 546 | 553 | 24,100 |
2022/10/24 | 550 | 554 | 545 | 545 | 14,800 |
2022/10/21 | 546 | 549 | 544 | 544 | 18,300 |
2022/10/20 | 546 | 552 | 546 | 548 | 24,800 |
2022/10/19 | 551 | 560 | 548 | 551 | 44,500 |
2022/10/18 | 560 | 561 | 551 | 551 | 20,300 |
2022/10/17 | 539 | 568 | 539 | 562 | 65,500 |
2022/10/14 | 537 | 556 | 536 | 550 | 47,900 |
2022/10/13 | 544 | 544 | 535 | 535 | 24,300 |
2022/10/12 | 543 | 546 | 541 | 546 | 20,000 |
2022/10/11 | 552 | 556 | 544 | 546 | 32,600 |
2022/10/07 | 560 | 562 | 557 | 562 | 22,900 |
2022/10/06 | 564 | 565 | 559 | 563 | 24,400 |
2022/10/05 | 561 | 564 | 556 | 564 | 20,800 |
2022/10/04 | 553 | 560 | 550 | 559 | 19,100 |
2022/10/03 | 550 | 553 | 540 | 553 | 19,200 |
2022/09/30 | 552 | 557 | 549 | 557 | 19,100 |
2022/09/29 | 555 | 559 | 548 | 552 | 24,400 |
2022/09/28 | 551 | 557 | 543 | 556 | 32,200 |
2022/09/27 | 552 | 563 | 552 | 555 | 19,500 |
2022/09/26 | 566 | 567 | 552 | 552 | 39,000 |
2022/09/22 | 563 | 574 | 562 | 572 | 27,600 |
2022/09/21 | 560 | 568 | 560 | 566 | 17,800 |
2022/09/20 | 563 | 569 | 561 | 564 | 13,100 |
2022/09/16 | 562 | 570 | 562 | 563 | 13,800 |
2022/09/15 | 572 | 572 | 567 | 569 | 11,200 |
2022/09/14 | 567 | 573 | 562 | 570 | 24,600 |
2022/09/13 | 570 | 578 | 569 | 574 | 26,000 |
2022/09/12 | 577 | 578 | 571 | 575 | 14,100 |
2022/09/09 | 566 | 571 | 561 | 571 | 38,800 |
2022/09/08 | 557 | 566 | 553 | 566 | 38,100 |
2022/09/07 | 561 | 561 | 548 | 551 | 50,200 |
2022/09/06 | 565 | 572 | 560 | 561 | 39,000 |
2022/09/05 | 563 | 571 | 558 | 568 | 42,400 |
2022/09/02 | 579 | 579 | 563 | 565 | 53,500 |
2022/09/01 | 599 | 599 | 580 | 580 | 56,700 |
2022/08/31 | 600 | 604 | 598 | 603 | 54,900 |
2022/08/30 | 608 | 610 | 599 | 605 | 143,100 |
2022/08/29 | 626 | 638 | 621 | 627 | 272,400 |
2022/08/26 | 635 | 640 | 632 | 632 | 64,600 |
2022/08/25 | 633 | 649 | 632 | 635 | 93,700 |
2022/08/24 | 637 | 637 | 629 | 633 | 51,600 |
2022/08/23 | 632 | 638 | 631 | 631 | 45,400 |
2022/08/22 | 631 | 634 | 628 | 632 | 45,700 |
2022/08/19 | 631 | 634 | 630 | 634 | 32,600 |
2022/08/18 | 622 | 632 | 621 | 628 | 74,900 |
2022/08/17 | 626 | 628 | 622 | 624 | 39,400 |
2022/08/16 | 622 | 626 | 618 | 624 | 39,300 |
2022/08/15 | 626 | 629 | 621 | 622 | 47,300 |
2022/08/12 | 624 | 629 | 623 | 625 | 44,300 |
2022/08/10 | 622 | 624 | 618 | 623 | 25,700 |
2022/08/09 | 622 | 625 | 618 | 620 | 23,600 |
2022/08/08 | 618 | 622 | 615 | 622 | 44,800 |
2022/08/05 | 617 | 618 | 613 | 617 | 20,400 |
2022/08/04 | 617 | 618 | 614 | 617 | 20,200 |
2022/08/03 | 620 | 620 | 613 | 614 | 36,900 |
2022/08/02 | 621 | 621 | 616 | 616 | 23,000 |
2022/08/01 | 619 | 623 | 615 | 618 | 46,300 |
2022/07/29 | 618 | 620 | 613 | 614 | 37,400 |
2022/07/28 | 614 | 617 | 611 | 615 | 28,900 |
2022/07/27 | 614 | 621 | 612 | 612 | 42,300 |
2022/07/26 | 610 | 616 | 604 | 613 | 53,900 |
2022/07/25 | 607 | 610 | 601 | 610 | 47,300 |
2022/07/22 | 606 | 608 | 602 | 603 | 40,800 |
2022/07/21 | 594 | 606 | 593 | 606 | 39,700 |
2022/07/20 | 588 | 600 | 586 | 600 | 54,000 |
2022/07/19 | 585 | 586 | 580 | 586 | 37,500 |
2022/07/15 | 583 | 584 | 577 | 583 | 48,600 |
2022/07/14 | 586 | 591 | 582 | 590 | 27,500 |
2022/07/13 | 586 | 586 | 580 | 586 | 36,100 |
2022/07/12 | 591 | 598 | 585 | 589 | 58,500 |
2022/07/11 | 599 | 599 | 590 | 596 | 52,700 |
2022/07/08 | 594 | 602 | 591 | 591 | 52,800 |
2022/07/07 | 592 | 593 | 583 | 593 | 24,800 |
2022/07/06 | 593 | 595 | 589 | 592 | 22,300 |
2022/07/05 | 595 | 603 | 593 | 600 | 29,200 |
2022/07/04 | 590 | 594 | 583 | 594 | 22,000 |
2022/07/01 | 599 | 600 | 583 | 585 | 44,800 |
2022/06/30 | 605 | 606 | 595 | 595 | 35,600 |
2022/06/29 | 591 | 604 | 591 | 603 | 41,800 |
2022/06/28 | 590 | 601 | 590 | 601 | 35,600 |
2022/06/27 | 588 | 590 | 579 | 587 | 35,200 |
2022/06/24 | 581 | 589 | 579 | 587 | 21,100 |
2022/06/23 | 584 | 588 | 577 | 581 | 20,900 |
2022/06/22 | 585 | 587 | 578 | 584 | 22,800 |
2022/06/21 | 568 | 583 | 568 | 578 | 21,400 |
2022/06/20 | 587 | 587 | 568 | 568 | 39,000 |
2022/06/17 | 580 | 587 | 575 | 584 | 34,900 |
2022/06/16 | 594 | 595 | 586 | 586 | 24,500 |
2022/06/15 | 590 | 590 | 584 | 585 | 21,200 |
2022/06/14 | 590 | 592 | 581 | 590 | 38,200 |
2022/06/13 | 594 | 595 | 586 | 592 | 31,100 |
2022/06/10 | 601 | 606 | 597 | 601 | 34,100 |
2022/06/09 | 612 | 617 | 606 | 606 | 25,700 |
2022/06/08 | 616 | 619 | 609 | 615 | 32,800 |
2022/06/07 | 604 | 616 | 604 | 610 | 53,900 |
2022/06/06 | 592 | 606 | 589 | 604 | 90,000 |
2022/06/03 | 596 | 597 | 590 | 590 | 45,500 |
2022/06/02 | 591 | 598 | 590 | 590 | 39,600 |
2022/06/01 | 584 | 590 | 583 | 588 | 37,600 |
2022/05/31 | 585 | 587 | 580 | 587 | 30,300 |
2022/05/30 | 590 | 591 | 582 | 583 | 30,700 |
2022/05/27 | 584 | 591 | 583 | 584 | 34,500 |
2022/05/26 | 586 | 591 | 582 | 582 | 30,100 |
2022/05/25 | 583 | 594 | 581 | 588 | 25,600 |
2022/05/24 | 590 | 593 | 580 | 580 | 34,700 |
2022/05/23 | 587 | 594 | 585 | 592 | 73,300 |
2022/05/20 | 575 | 587 | 574 | 586 | 70,200 |
2022/05/19 | 560 | 577 | 558 | 577 | 50,400 |
2022/05/18 | 573 | 578 | 570 | 572 | 54,400 |
2022/05/17 | 565 | 572 | 562 | 569 | 32,100 |
2022/05/16 | 567 | 570 | 560 | 563 | 37,600 |
2022/05/13 | 562 | 568 | 554 | 560 | 148,200 |
2022/05/12 | 571 | 577 | 562 | 562 | 33,700 |
2022/05/11 | 572 | 585 | 569 | 579 | 31,500 |
2022/05/10 | 575 | 581 | 562 | 576 | 44,500 |
2022/05/09 | 583 | 586 | 577 | 581 | 38,500 |
2022/05/06 | 581 | 588 | 576 | 585 | 38,600 |
2022/05/02 | 577 | 588 | 571 | 582 | 50,500 |
2022/04/28 | 566 | 579 | 561 | 576 | 61,400 |
2022/04/27 | 560 | 576 | 558 | 576 | 63,500 |
2022/04/26 | 585 | 585 | 561 | 570 | 98,800 |
2022/04/25 | 588 | 595 | 580 | 580 | 163,100 |
2022/04/22 | 599 | 599 | 588 | 588 | 108,700 |
2022/04/21 | 613 | 613 | 602 | 605 | 88,900 |
2022/04/20 | 622 | 622 | 605 | 614 | 153,100 |
2022/04/19 | 610 | 620 | 608 | 619 | 82,000 |
2022/04/18 | 616 | 616 | 605 | 610 | 75,300 |
2022/04/15 | 618 | 618 | 610 | 614 | 81,200 |
2022/04/14 | 639 | 639 | 615 | 623 | 198,700 |
2022/04/13 | 639 | 645 | 624 | 639 | 188,700 |
2022/04/12 | 650 | 660 | 626 | 634 | 490,300 |
2022/04/11 | 777 | 794 | 754 | 755 | 242,400 |
2022/04/08 | 744 | 755 | 731 | 755 | 60,700 |
2022/04/07 | 758 | 759 | 725 | 729 | 90,400 |
2022/04/06 | 750 | 772 | 740 | 765 | 68,000 |
2022/04/05 | 759 | 768 | 739 | 753 | 121,500 |
2022/04/04 | 755 | 759 | 741 | 758 | 94,300 |
2022/04/01 | 760 | 762 | 748 | 751 | 77,800 |
2022/03/31 | 726 | 775 | 725 | 769 | 138,600 |
2022/03/30 | 708 | 726 | 704 | 726 | 58,500 |
2022/03/29 | 685 | 710 | 678 | 710 | 40,000 |
2022/03/28 | 699 | 699 | 682 | 685 | 27,200 |
2022/03/25 | 699 | 700 | 687 | 699 | 22,000 |
2022/03/24 | 673 | 706 | 673 | 692 | 74,700 |
2022/03/23 | 698 | 698 | 671 | 675 | 61,900 |
2022/03/22 | 702 | 702 | 685 | 690 | 44,300 |
2022/03/18 | 685 | 702 | 685 | 702 | 33,800 |
2022/03/17 | 697 | 697 | 685 | 690 | 30,300 |
2022/03/16 | 688 | 691 | 677 | 683 | 35,400 |
2022/03/15 | 719 | 719 | 688 | 698 | 79,300 |
2022/03/14 | 686 | 715 | 679 | 714 | 125,500 |
2022/03/11 | 657 | 679 | 657 | 679 | 66,700 |
2022/03/10 | 660 | 673 | 655 | 664 | 65,000 |
2022/03/09 | 653 | 665 | 638 | 651 | 68,600 |
2022/03/08 | 720 | 720 | 641 | 642 | 158,800 |
2022/03/07 | 685 | 726 | 685 | 722 | 328,800 |
2022/03/04 | 701 | 705 | 672 | 685 | 71,200 |
2022/03/03 | 716 | 719 | 687 | 698 | 72,700 |
2022/03/02 | 678 | 712 | 678 | 698 | 96,700 |
2022/03/01 | 681 | 692 | 675 | 678 | 46,700 |
2022/02/28 | 674 | 682 | 668 | 671 | 41,700 |
2022/02/25 | 667 | 681 | 666 | 680 | 41,400 |
2022/02/24 | 668 | 694 | 654 | 669 | 174,600 |
2022/02/22 | 660 | 671 | 654 | 666 | 18,600 |
2022/02/21 | 673 | 675 | 662 | 666 | 29,500 |
2022/02/18 | 652 | 679 | 646 | 673 | 64,400 |
2022/02/17 | 649 | 662 | 649 | 656 | 33,200 |
2022/02/16 | 654 | 654 | 641 | 651 | 21,700 |
2022/02/15 | 654 | 658 | 635 | 640 | 53,000 |
2022/02/14 | 640 | 651 | 639 | 649 | 23,100 |
2022/02/10 | 665 | 668 | 651 | 659 | 36,000 |
2022/02/09 | 654 | 657 | 648 | 656 | 39,200 |
2022/02/08 | 642 | 655 | 640 | 650 | 26,800 |
2022/02/07 | 642 | 646 | 635 | 637 | 35,300 |
2022/02/04 | 644 | 654 | 640 | 650 | 36,800 |
2022/02/03 | 639 | 641 | 625 | 641 | 22,100 |
2022/02/02 | 622 | 640 | 621 | 635 | 47,600 |
2022/02/01 | 629 | 636 | 616 | 618 | 33,500 |
2022/01/31 | 620 | 635 | 618 | 633 | 28,700 |
2022/01/28 | 605 | 620 | 601 | 620 | 46,200 |
2022/01/27 | 628 | 628 | 598 | 603 | 79,900 |
2022/01/26 | 631 | 639 | 617 | 622 | 32,700 |
2022/01/25 | 655 | 655 | 623 | 623 | 49,400 |
2022/01/24 | 659 | 660 | 652 | 656 | 19,100 |
2022/01/21 | 643 | 656 | 641 | 656 | 43,100 |
2022/01/20 | 631 | 662 | 631 | 660 | 67,300 |
2022/01/19 | 655 | 656 | 630 | 632 | 79,800 |
2022/01/18 | 662 | 694 | 657 | 665 | 113,600 |
2022/01/17 | 656 | 694 | 650 | 667 | 236,600 |
2022/01/14 | 703 | 728 | 681 | 726 | 192,300 |
2022/01/13 | 692 | 705 | 689 | 703 | 148,800 |
2022/01/12 | 675 | 682 | 673 | 682 | 51,100 |
2022/01/11 | 657 | 671 | 657 | 671 | 42,200 |
2022/01/07 | 666 | 672 | 653 | 657 | 51,800 |
2022/01/06 | 680 | 680 | 662 | 662 | 59,600 |
2022/01/05 | 661 | 682 | 661 | 681 | 107,300 |
2022/01/04 | 660 | 663 | 649 | 656 | 56,900 |