大黒屋ホールディングス(6993)の株価時系列情報
大黒屋ホールディングス(6993)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 36 | 38 | 35 | 37 | 26,813,900 |
| 2024/07/25 | 36 | 37 | 35 | 36 | 17,734,700 |
| 2024/07/24 | 38 | 38 | 36 | 37 | 18,258,500 |
| 2024/07/23 | 37 | 39 | 36 | 38 | 18,661,100 |
| 2024/07/22 | 38 | 40 | 37 | 38 | 17,129,000 |
| 2024/07/19 | 37 | 38 | 37 | 37 | 10,829,900 |
| 2024/07/18 | 37 | 38 | 36 | 37 | 15,970,700 |
| 2024/07/17 | 40 | 40 | 38 | 39 | 17,041,000 |
| 2024/07/16 | 41 | 41 | 38 | 39 | 16,924,300 |
| 2024/07/12 | 39 | 42 | 39 | 41 | 19,715,600 |
| 2024/07/11 | 39 | 39 | 37 | 39 | 13,870,200 |
| 2024/07/10 | 38 | 40 | 36 | 39 | 5,962,400 |
| 2024/07/09 | 39 | 42 | 36 | 38 | 23,630,800 |
| 2024/07/08 | 39 | 41 | 38 | 40 | 11,660,300 |
| 2024/07/05 | 50 | 52 | 40 | 41 | 73,930,800 |
| 2024/07/04 | 50 | 55 | 47 | 49 | 78,448,300 |
| 2024/07/03 | 35 | 53 | 35 | 51 | 197,410,700 |
| 2024/07/02 | 34 | 34 | 32 | 33 | 57,048,000 |
| 2024/07/01 | 31 | 34 | 31 | 34 | 35,488,700 |
| 2024/06/28 | 31 | 31 | 30 | 30 | 9,805,000 |
| 2024/06/27 | 31 | 31 | 30 | 30 | 812,600 |
| 2024/06/26 | 30 | 31 | 30 | 30 | 841,700 |
| 2024/06/25 | 31 | 31 | 30 | 31 | 1,034,700 |
| 2024/06/24 | 31 | 31 | 30 | 30 | 886,200 |
| 2024/06/21 | 30 | 31 | 29 | 30 | 1,558,500 |
| 2024/06/20 | 30 | 31 | 29 | 30 | 2,131,900 |
| 2024/06/19 | 31 | 31 | 30 | 30 | 1,884,000 |
| 2024/06/18 | 30 | 31 | 30 | 31 | 2,028,200 |
| 2024/06/17 | 30 | 31 | 29 | 30 | 3,708,100 |
| 2024/06/14 | 31 | 32 | 30 | 31 | 3,774,400 |
| 2024/06/13 | 32 | 32 | 31 | 31 | 1,489,100 |
| 2024/06/12 | 31 | 32 | 31 | 32 | 1,204,900 |
| 2024/06/11 | 32 | 32 | 31 | 32 | 1,140,200 |
| 2024/06/10 | 32 | 32 | 31 | 32 | 1,117,700 |
| 2024/06/07 | 32 | 32 | 31 | 32 | 2,461,100 |
| 2024/06/06 | 31 | 33 | 31 | 31 | 2,540,200 |
| 2024/06/05 | 32 | 33 | 31 | 32 | 2,919,400 |
| 2024/06/04 | 32 | 33 | 31 | 32 | 2,155,600 |
| 2024/06/03 | 32 | 33 | 31 | 32 | 3,139,700 |
| 2024/05/31 | 33 | 34 | 32 | 33 | 3,095,400 |
| 2024/05/30 | 33 | 34 | 32 | 33 | 3,557,700 |
| 2024/05/29 | 38 | 38 | 33 | 34 | 7,365,500 |
| 2024/05/28 | 39 | 40 | 36 | 36 | 6,340,100 |
| 2024/05/27 | 33 | 40 | 33 | 38 | 13,154,700 |
| 2024/05/24 | 34 | 34 | 33 | 33 | 4,280,400 |
| 2024/05/23 | 35 | 35 | 33 | 34 | 4,103,600 |
| 2024/05/22 | 34 | 36 | 33 | 34 | 6,564,600 |
| 2024/05/21 | 35 | 35 | 33 | 33 | 4,741,800 |
| 2024/05/20 | 34 | 36 | 34 | 35 | 4,786,900 |
| 2024/05/17 | 34 | 35 | 33 | 33 | 3,581,800 |
| 2024/05/16 | 33 | 35 | 32 | 34 | 6,083,200 |
| 2024/05/15 | 35 | 35 | 33 | 34 | 5,687,300 |
| 2024/05/14 | 33 | 36 | 33 | 35 | 9,123,000 |
| 2024/05/13 | 32 | 33 | 31 | 32 | 2,272,200 |
| 2024/05/10 | 32 | 33 | 31 | 32 | 2,220,100 |
| 2024/05/09 | 33 | 34 | 32 | 32 | 2,089,400 |
| 2024/05/08 | 33 | 34 | 33 | 33 | 1,106,500 |
| 2024/05/07 | 34 | 34 | 33 | 34 | 1,148,500 |
| 2024/05/02 | 34 | 34 | 33 | 33 | 1,002,200 |
| 2024/05/01 | 33 | 34 | 33 | 33 | 1,067,100 |
| 2024/04/30 | 34 | 34 | 33 | 34 | 3,416,300 |
| 2024/04/26 | 36 | 36 | 35 | 36 | 1,339,900 |
| 2024/04/25 | 36 | 36 | 35 | 35 | 1,163,400 |
| 2024/04/24 | 35 | 36 | 35 | 35 | 1,021,600 |
| 2024/04/23 | 36 | 36 | 35 | 35 | 1,840,100 |
| 2024/04/22 | 35 | 36 | 35 | 35 | 1,700,400 |
| 2024/04/19 | 37 | 37 | 35 | 35 | 2,817,300 |
| 2024/04/18 | 36 | 37 | 35 | 37 | 2,358,600 |
| 2024/04/17 | 36 | 37 | 35 | 36 | 1,606,200 |
| 2024/04/16 | 36 | 37 | 36 | 36 | 1,480,900 |
| 2024/04/15 | 36 | 37 | 36 | 36 | 2,449,800 |
| 2024/04/12 | 37 | 37 | 36 | 37 | 1,680,500 |
| 2024/04/11 | 36 | 37 | 36 | 36 | 1,173,100 |
| 2024/04/10 | 35 | 37 | 35 | 36 | 1,787,700 |
| 2024/04/09 | 35 | 36 | 35 | 36 | 2,007,100 |
| 2024/04/08 | 36 | 37 | 35 | 35 | 2,499,700 |
| 2024/04/05 | 36 | 37 | 35 | 35 | 1,790,300 |
| 2024/04/04 | 36 | 37 | 36 | 36 | 1,809,600 |
| 2024/04/03 | 35 | 37 | 35 | 37 | 1,280,400 |
| 2024/04/02 | 36 | 37 | 35 | 37 | 2,961,400 |
| 2024/04/01 | 36 | 37 | 36 | 36 | 1,106,000 |
| 2024/03/29 | 36 | 37 | 35 | 36 | 1,669,300 |
| 2024/03/28 | 36 | 37 | 36 | 36 | 1,642,400 |
| 2024/03/27 | 37 | 38 | 36 | 37 | 1,188,100 |
| 2024/03/26 | 38 | 38 | 37 | 37 | 1,188,700 |
| 2024/03/25 | 38 | 38 | 37 | 37 | 925,300 |
| 2024/03/22 | 37 | 38 | 37 | 37 | 1,389,700 |
| 2024/03/21 | 37 | 38 | 37 | 38 | 1,079,400 |
| 2024/03/19 | 39 | 39 | 37 | 38 | 2,052,600 |
| 2024/03/18 | 38 | 39 | 37 | 38 | 1,603,600 |
| 2024/03/15 | 38 | 39 | 37 | 38 | 1,381,900 |
| 2024/03/14 | 38 | 39 | 37 | 38 | 2,042,500 |
| 2024/03/13 | 39 | 40 | 38 | 38 | 1,639,900 |
| 2024/03/12 | 39 | 40 | 38 | 39 | 2,778,800 |
| 2024/03/11 | 40 | 41 | 38 | 38 | 2,867,000 |
| 2024/03/08 | 39 | 41 | 39 | 41 | 2,010,200 |
| 2024/03/07 | 39 | 40 | 39 | 39 | 1,417,400 |
| 2024/03/06 | 39 | 40 | 39 | 40 | 1,500,300 |
| 2024/03/05 | 39 | 40 | 38 | 39 | 2,543,500 |
| 2024/03/04 | 39 | 41 | 38 | 39 | 3,491,100 |
| 2024/03/01 | 38 | 39 | 38 | 38 | 1,487,700 |
| 2024/02/29 | 38 | 39 | 38 | 38 | 927,200 |
| 2024/02/28 | 38 | 39 | 38 | 39 | 635,300 |
| 2024/02/27 | 39 | 39 | 38 | 38 | 1,073,300 |
| 2024/02/26 | 38 | 39 | 38 | 38 | 968,300 |
| 2024/02/22 | 38 | 39 | 38 | 38 | 1,161,700 |
| 2024/02/21 | 39 | 39 | 38 | 39 | 1,006,000 |
| 2024/02/20 | 39 | 40 | 38 | 39 | 1,664,000 |
| 2024/02/19 | 39 | 40 | 38 | 39 | 1,680,000 |
| 2024/02/16 | 37 | 39 | 36 | 38 | 3,162,500 |
| 2024/02/15 | 39 | 40 | 37 | 38 | 2,146,400 |
| 2024/02/14 | 39 | 40 | 39 | 39 | 996,400 |
| 2024/02/13 | 39 | 40 | 38 | 40 | 2,128,300 |
| 2024/02/09 | 40 | 41 | 40 | 40 | 822,000 |
| 2024/02/08 | 40 | 41 | 39 | 41 | 1,286,100 |
| 2024/02/07 | 40 | 41 | 39 | 40 | 1,031,300 |
| 2024/02/06 | 39 | 41 | 39 | 40 | 1,735,500 |
| 2024/02/05 | 40 | 40 | 39 | 39 | 1,536,300 |
| 2024/02/02 | 39 | 42 | 39 | 40 | 3,295,200 |
| 2024/02/01 | 39 | 40 | 39 | 39 | 561,500 |
| 2024/01/31 | 40 | 40 | 39 | 40 | 731,300 |
| 2024/01/30 | 40 | 40 | 39 | 40 | 1,395,500 |
| 2024/01/29 | 40 | 41 | 40 | 40 | 698,700 |
| 2024/01/26 | 40 | 41 | 40 | 40 | 604,500 |
| 2024/01/25 | 40 | 41 | 40 | 40 | 602,700 |
| 2024/01/24 | 40 | 41 | 40 | 41 | 800,800 |
| 2024/01/23 | 40 | 41 | 40 | 40 | 850,300 |
| 2024/01/22 | 40 | 41 | 40 | 40 | 841,400 |
| 2024/01/19 | 40 | 41 | 39 | 41 | 2,379,000 |
| 2024/01/18 | 42 | 42 | 40 | 40 | 1,613,200 |
| 2024/01/17 | 41 | 42 | 41 | 41 | 737,400 |
| 2024/01/16 | 42 | 43 | 41 | 42 | 1,181,900 |
| 2024/01/15 | 41 | 42 | 41 | 42 | 887,800 |
| 2024/01/12 | 43 | 43 | 41 | 42 | 1,548,200 |
| 2024/01/11 | 43 | 43 | 42 | 42 | 793,400 |
| 2024/01/10 | 42 | 43 | 42 | 42 | 1,124,400 |
| 2024/01/09 | 41 | 43 | 41 | 42 | 1,539,600 |
| 2024/01/05 | 41 | 43 | 41 | 42 | 1,594,400 |
| 2024/01/04 | 41 | 42 | 41 | 41 | 701,300 |
| 2023/12/29 | 42 | 42 | 41 | 41 | 706,000 |
| 2023/12/28 | 40 | 42 | 40 | 41 | 2,178,800 |
| 2023/12/27 | 41 | 42 | 40 | 40 | 1,798,900 |
| 2023/12/26 | 43 | 43 | 41 | 41 | 1,712,000 |
| 2023/12/25 | 42 | 43 | 42 | 42 | 1,369,500 |
| 2023/12/22 | 43 | 43 | 42 | 42 | 832,700 |
| 2023/12/21 | 43 | 44 | 42 | 42 | 1,565,300 |
| 2023/12/20 | 44 | 44 | 43 | 43 | 1,028,100 |
| 2023/12/19 | 44 | 44 | 43 | 43 | 993,500 |
| 2023/12/18 | 43 | 44 | 43 | 43 | 1,044,500 |
| 2023/12/15 | 44 | 44 | 43 | 44 | 1,927,500 |
| 2023/12/14 | 44 | 45 | 44 | 44 | 1,017,200 |
| 2023/12/13 | 44 | 46 | 43 | 44 | 2,760,300 |
| 2023/12/12 | 44 | 45 | 43 | 43 | 2,163,400 |
| 2023/12/11 | 45 | 46 | 43 | 44 | 2,616,000 |
| 2023/12/08 | 45 | 46 | 44 | 45 | 3,614,900 |
| 2023/12/07 | 46 | 46 | 44 | 45 | 4,169,800 |
| 2023/12/06 | 49 | 50 | 46 | 46 | 7,104,900 |
| 2023/12/05 | 51 | 52 | 48 | 50 | 8,437,000 |
| 2023/12/04 | 51 | 53 | 49 | 52 | 11,431,700 |
| 2023/12/01 | 62 | 64 | 49 | 51 | 56,385,900 |
| 2023/11/30 | 46 | 49 | 45 | 47 | 4,275,200 |
| 2023/11/29 | 44 | 48 | 43 | 45 | 3,035,700 |
| 2023/11/28 | 45 | 45 | 43 | 44 | 1,431,300 |
| 2023/11/27 | 44 | 45 | 44 | 44 | 1,419,800 |
| 2023/11/24 | 44 | 45 | 43 | 43 | 2,010,000 |
| 2023/11/22 | 43 | 46 | 43 | 43 | 3,045,700 |
| 2023/11/21 | 43 | 44 | 43 | 43 | 1,250,200 |
| 2023/11/20 | 44 | 44 | 42 | 43 | 2,084,100 |
| 2023/11/17 | 43 | 44 | 43 | 43 | 907,100 |
| 2023/11/16 | 43 | 44 | 43 | 43 | 1,144,300 |
| 2023/11/15 | 44 | 45 | 43 | 43 | 1,336,600 |
| 2023/11/14 | 44 | 45 | 43 | 44 | 1,499,700 |
| 2023/11/13 | 45 | 45 | 43 | 43 | 1,027,600 |
| 2023/11/10 | 45 | 45 | 44 | 45 | 487,400 |
| 2023/11/09 | 44 | 45 | 43 | 45 | 1,780,200 |
| 2023/11/08 | 47 | 48 | 46 | 48 | 1,068,800 |
| 2023/11/07 | 45 | 47 | 45 | 46 | 1,617,200 |
| 2023/11/06 | 44 | 47 | 43 | 45 | 2,951,300 |
| 2023/11/02 | 44 | 44 | 43 | 43 | 645,900 |
| 2023/11/01 | 43 | 44 | 43 | 44 | 924,800 |
| 2023/10/31 | 44 | 44 | 42 | 43 | 1,672,900 |
| 2023/10/30 | 44 | 45 | 43 | 44 | 1,188,000 |
| 2023/10/27 | 44 | 45 | 43 | 44 | 1,160,000 |
| 2023/10/26 | 44 | 45 | 43 | 44 | 1,573,100 |
| 2023/10/25 | 44 | 45 | 43 | 44 | 1,725,500 |
| 2023/10/24 | 44 | 45 | 42 | 44 | 2,638,500 |
| 2023/10/23 | 45 | 45 | 43 | 43 | 1,958,700 |
| 2023/10/20 | 46 | 46 | 44 | 45 | 1,751,200 |
| 2023/10/19 | 46 | 47 | 45 | 46 | 2,806,600 |
| 2023/10/18 | 45 | 46 | 44 | 45 | 2,644,000 |
| 2023/10/17 | 45 | 47 | 44 | 44 | 3,010,000 |
| 2023/10/16 | 48 | 48 | 44 | 46 | 3,820,600 |
| 2023/10/13 | 49 | 50 | 47 | 48 | 1,947,400 |
| 2023/10/12 | 50 | 50 | 49 | 49 | 1,420,400 |
| 2023/10/11 | 50 | 51 | 49 | 49 | 1,772,700 |
| 2023/10/10 | 50 | 50 | 49 | 50 | 981,300 |
| 2023/10/06 | 50 | 50 | 49 | 50 | 1,259,400 |
| 2023/10/05 | 49 | 51 | 49 | 49 | 1,833,900 |
| 2023/10/04 | 50 | 51 | 49 | 49 | 1,872,300 |
| 2023/10/03 | 52 | 52 | 50 | 51 | 1,794,000 |