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

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
2026/02/10 152 153 148 151 6,768,100
2026/02/09 159 162 152 152 13,763,900
2026/02/06 154 156 147 153 14,643,300
2026/02/05 163 163 155 155 14,375,400
2026/02/04 152 164 152 163 21,382,300
2026/02/03 139 152 139 151 23,757,400
2026/02/02 152 162 150 150 19,115,100
2026/01/30 168 173 157 159 40,744,500
2026/01/29 149 171 149 171 42,661,600
2026/01/28 148 157 145 151 20,586,900
2026/01/27 154 158 148 151 27,336,200
2026/01/26 139 155 132 155 37,782,600
2026/01/23 129 146 129 140 67,325,600
2026/01/22 167 168 124 128 69,223,800
2026/01/21 178 186 165 165 62,589,200
2026/01/20 183 193 165 188 108,228,800
2026/01/19 152 178 149 170 124,469,500
2026/01/16 146 165 138 143 88,601,100
2026/01/15 125 144 124 142 55,152,300
2026/01/14 119 128 116 126 31,801,000
2026/01/13 123 125 118 119 16,684,900
2026/01/09 119 123 115 119 21,989,300
2026/01/08 130 130 121 121 41,131,400
2026/01/07 119 136 115 135 49,203,700
2026/01/06 123 129 114 124 46,465,900
2026/01/05 131 149 126 131 93,971,600
2025/12/30 106 111 98 111 77,864,300
2025/12/29 70 94 68 81 84,604,400
2025/12/26 60 70 59 67 30,082,800
2025/12/25 57 62 56 60 13,802,500
2025/12/24 61 62 58 59 15,660,000
2025/12/23 67 67 61 62 18,349,100
2025/12/22 68 76 65 66 30,608,500
2025/12/19 67 71 63 65 19,292,800
2025/12/18 73 75 66 67 24,260,100
2025/12/17 78 78 72 74 14,272,200
2025/12/16 77 84 76 77 20,260,300
2025/12/15 73 82 72 80 30,387,300
2025/12/12 85 85 77 78 24,954,500
2025/12/11 104 106 79 82 54,205,000
2025/12/10 100 111 93 100 66,272,600
2025/12/09 113 113 99 102 41,354,700
2025/12/08 90 111 89 108 76,418,000
2025/12/05 95 97 84 87 41,911,000
2025/12/04 107 115 90 93 64,671,100
2025/12/03 103 117 88 95 142,520,500
2025/12/02 153 167 138 138 28,310,600
2025/12/01 173 188 154 188 84,337,900
2025/11/28 105 145 105 138 173,285,600
2025/11/27 89 106 88 100 90,792,700
2025/11/26 76 81 75 76 23,931,700
2025/11/25 62 82 62 80 64,723,300
2025/11/21 60 63 57 60 13,797,800
2025/11/20 58 62 54 62 29,179,600
2025/11/19 65 68 58 58 42,143,300
2025/11/18 52 62 50 60 50,365,200
2025/11/17 42 51 41 48 31,933,200
2025/11/14 42 43 40 40 4,178,900
2025/11/13 44 48 42 42 11,406,900
2025/11/12 40 44 40 43 6,426,500
2025/11/11 42 44 39 40 12,783,600
2025/11/10 44 45 41 43 6,222,800
2025/11/07 44 46 41 44 9,663,600
2025/11/06 51 51 44 45 29,263,200
2025/11/05 41 50 39 48 31,522,000
2025/11/04 38 42 35 40 17,619,700
2025/10/31 37 42 37 40 19,472,000
2025/10/30 34 38 33 37 15,375,400
2025/10/29 35 36 34 34 9,889,100
2025/10/28 35 36 33 36 11,622,300
2025/10/27 35 35 34 34 16,524,100
2025/10/24 36 37 35 36 1,314,300
2025/10/23 37 38 36 36 1,592,200
2025/10/22 36 38 35 38 4,341,300
2025/10/21 35 38 34 36 8,150,900
2025/10/20 33 35 32 34 4,398,300
2025/10/17 33 34 32 32 1,962,600
2025/10/16 33 34 32 33 2,600,300
2025/10/15 33 35 32 33 5,598,900
2025/10/14 33 34 30 31 8,614,900
2025/10/10 35 35 33 34 4,080,500
2025/10/09 35 36 34 35 2,696,200
2025/10/08 37 38 34 35 5,060,300
2025/10/07 38 38 35 36 2,915,600
2025/10/06 35 39 35 38 9,329,800
2025/10/03 34 36 33 35 6,369,000
2025/10/02 33 35 33 35 5,333,600
2025/10/01 35 36 33 33 6,377,000
2025/09/30 34 40 34 36 16,372,000
2025/09/29 36 36 33 33 5,558,000
2025/09/26 36 37 35 36 3,735,300
2025/09/25 37 38 36 37 3,543,200
2025/09/24 38 38 37 38 1,484,900
2025/09/22 39 39 37 38 5,643,700
2025/09/19 37 42 37 39 15,678,400
2025/09/18 39 40 37 37 3,933,500
2025/09/17 37 42 36 39 10,513,500
2025/09/16 39 39 37 37 9,378,500
2025/09/12 41 41 37 40 8,996,200
2025/09/11 42 42 39 40 5,715,200
2025/09/10 41 42 39 41 10,239,100
2025/09/09 45 45 40 41 12,417,300
2025/09/08 46 47 45 45 4,052,200
2025/09/05 47 48 45 46 7,247,200
2025/09/04 48 49 46 47 3,490,400
2025/09/03 49 50 47 47 3,554,600
2025/09/02 51 52 48 49 8,791,000
2025/09/01 46 50 45 50 9,846,700
2025/08/29 47 48 46 46 6,082,700
2025/08/28 49 50 47 48 5,821,800
2025/08/27 50 52 49 50 6,392,900
2025/08/26 50 51 49 49 2,722,000
2025/08/25 50 51 46 50 15,616,000
2025/08/22 52 53 50 51 7,086,600
2025/08/21 54 55 51 52 9,780,400
2025/08/20 55 56 53 54 4,846,600
2025/08/19 57 57 54 55 5,006,700
2025/08/18 54 57 53 56 9,585,900
2025/08/15 58 58 51 52 18,204,600
2025/08/14 60 60 58 58 6,665,400
2025/08/13 62 62 60 60 6,829,100
2025/08/12 63 68 61 61 28,868,400
2025/08/08 63 64 59 60 8,348,700
2025/08/07 61 65 59 63 14,937,100
2025/08/06 61 62 59 60 7,724,000
2025/08/05 63 63 61 62 4,744,600
2025/08/04 60 63 58 62 6,362,300
2025/08/01 60 63 60 61 7,358,200
2025/07/31 59 61 58 61 7,128,000
2025/07/30 64 64 59 60 14,910,600
2025/07/29 68 68 64 64 12,640,800
2025/07/28 67 69 66 68 16,460,100
2025/07/25 65 68 63 66 21,334,400
2025/07/24 64 65 61 64 14,746,200
2025/07/23 62 65 60 63 10,986,300
2025/07/22 60 64 59 62 10,795,900
2025/07/18 58 62 58 60 9,672,600
2025/07/17 63 64 60 62 15,063,700
2025/07/16 61 68 58 63 28,470,600
2025/07/15 66 66 60 63 29,984,800
2025/07/14 76 79 67 67 53,343,000
2025/07/11 67 74 66 71 35,390,900
2025/07/10 76 79 71 71 57,666,500
2025/07/09 65 77 65 74 78,228,600
2025/07/08 66 67 62 66 28,915,200
2025/07/07 55 72 54 66 97,288,000
2025/07/04 55 58 53 55 35,033,200
2025/07/03 59 63 53 59 69,751,000
2025/07/02 63 65 53 54 84,203,100
2025/07/01 83 84 61 71 114,983,100
2025/06/30 73 90 71 89 131,051,000
2025/06/27 88 92 68 68 194,565,300
2025/06/26 50 64 50 64 182,172,900
2025/06/25 38 39 31 34 36,717,900
2025/06/24 44 45 35 37 51,008,000
2025/06/23 38 45 38 41 104,550,300
2025/06/20 35 38 30 33 61,901,800
2025/06/19 29 42 28 34 125,039,900
2025/06/18 28 33 26 28 86,175,700
2025/06/17 23 26 23 25 65,182,100
2025/06/16 23 23 21 23 56,929,900
2025/06/13 22 23 22 22 49,976,800
2025/06/12 22 23 22 23 56,467,700
2025/06/11 22 23 22 23 58,242,100
2025/06/10 23 25 22 22 63,238,100
2025/06/09 23 25 22 24 67,649,400
2025/06/06 22 23 22 22 70,556,600
2025/06/05 22 23 21 22 64,570,600
2025/06/04 22 23 21 23 63,755,400
2025/06/03 22 22 21 22 62,881,300
2025/06/02 21 22 21 21 71,440,500
2025/05/30 22 22 21 22 51,639,800
2025/05/29 21 22 21 22 48,545,600
2025/05/28 21 22 21 22 57,728,300
2025/05/27 20 21 20 21 59,149,900
2025/05/26 20 21 20 21 42,186,300
2025/05/23 20 21 19 20 51,409,000
2025/05/22 20 21 19 20 56,182,500
2025/05/21 20 21 19 20 53,459,600
2025/05/20 21 22 20 20 52,137,800
2025/05/19 21 22 20 20 53,102,800
2025/05/16 21 22 20 21 58,358,500
2025/05/15 22 22 20 20 56,443,300
2025/05/14 21 22 21 21 67,448,600
2025/05/13 22 22 21 22 52,317,900
2025/05/12 22 22 21 21 59,598,600
2025/05/09 22 22 21 21 69,193,700
2025/05/08 21 22 20 21 71,858,600
2025/05/07 21 22 21 21 65,723,800
2025/05/02 22 22 21 21 49,732,000
2025/05/01 21 22 21 22 53,303,800
2025/04/30 22 23 21 22 59,652,100
2025/04/28 23 23 22 23 44,439,900
2025/04/25 22 23 22 22 56,795,300
2025/04/24 23 23 22 22 61,477,600
2025/04/23 22 23 22 23 92,937,100
2025/04/22 22 23 21 23 65,776,700
2025/04/21 22 23 22 22 44,137,000
2025/04/18 21 23 21 23 44,124,900
2025/04/17 22 23 21 22 45,978,600

このページの先頭へ