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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 22 | 23 | 22 | 22 | 34,666,900 |
| 2025/04/15 | 22 | 23 | 22 | 23 | 22,831,800 |
| 2025/04/14 | 23 | 23 | 22 | 23 | 19,640,700 |
| 2025/04/11 | 22 | 23 | 21 | 22 | 26,402,100 |
| 2025/04/10 | 22 | 23 | 21 | 22 | 28,142,700 |
| 2025/04/09 | 21 | 21 | 19 | 21 | 20,580,200 |
| 2025/04/08 | 20 | 21 | 19 | 20 | 5,852,000 |
| 2025/04/07 | 20 | 20 | 18 | 19 | 14,282,200 |
| 2025/04/04 | 22 | 22 | 20 | 22 | 70,971,000 |
| 2025/04/03 | 22 | 23 | 21 | 22 | 80,125,100 |
| 2025/04/02 | 22 | 23 | 22 | 22 | 103,841,200 |
| 2025/04/01 | 22 | 23 | 22 | 23 | 100,765,000 |
| 2025/03/31 | 23 | 23 | 22 | 23 | 33,073,300 |
| 2025/03/28 | 23 | 24 | 23 | 23 | 30,805,200 |
| 2025/03/27 | 23 | 24 | 23 | 24 | 23,723,400 |
| 2025/03/26 | 24 | 24 | 23 | 24 | 32,862,200 |
| 2025/03/25 | 24 | 25 | 23 | 24 | 37,315,200 |
| 2025/03/24 | 24 | 25 | 24 | 25 | 35,919,900 |
| 2025/03/21 | 24 | 25 | 23 | 25 | 53,915,400 |
| 2025/03/19 | 24 | 25 | 23 | 23 | 43,292,700 |
| 2025/03/18 | 23 | 24 | 22 | 24 | 47,686,400 |
| 2025/03/17 | 23 | 23 | 22 | 23 | 46,652,300 |
| 2025/03/14 | 22 | 23 | 21 | 22 | 50,682,600 |
| 2025/03/13 | 21 | 22 | 21 | 22 | 44,624,500 |
| 2025/03/12 | 21 | 22 | 21 | 22 | 46,173,900 |
| 2025/03/11 | 21 | 22 | 21 | 22 | 33,803,100 |
| 2025/03/10 | 22 | 22 | 21 | 22 | 37,672,000 |
| 2025/03/07 | 21 | 22 | 21 | 22 | 49,686,500 |
| 2025/03/06 | 22 | 23 | 21 | 22 | 57,229,200 |
| 2025/03/05 | 22 | 23 | 21 | 22 | 54,089,300 |
| 2025/03/04 | 24 | 24 | 21 | 21 | 65,550,200 |
| 2025/03/03 | 22 | 23 | 21 | 22 | 63,306,300 |
| 2025/02/28 | 22 | 23 | 21 | 22 | 56,061,300 |
| 2025/02/27 | 22 | 22 | 21 | 22 | 50,784,200 |
| 2025/02/26 | 23 | 24 | 22 | 23 | 37,050,800 |
| 2025/02/25 | 23 | 24 | 23 | 23 | 55,909,800 |
| 2025/02/21 | 23 | 24 | 23 | 23 | 61,255,600 |
| 2025/02/20 | 24 | 24 | 23 | 23 | 62,389,600 |
| 2025/02/19 | 23 | 24 | 23 | 23 | 70,815,200 |
| 2025/02/18 | 25 | 25 | 24 | 24 | 63,708,000 |
| 2025/02/17 | 24 | 25 | 24 | 24 | 65,504,400 |
| 2025/02/14 | 24 | 25 | 23 | 25 | 77,753,700 |
| 2025/02/13 | 24 | 24 | 23 | 24 | 76,513,000 |
| 2025/02/12 | 24 | 24 | 23 | 24 | 90,811,000 |
| 2025/02/10 | 24 | 24 | 23 | 23 | 76,312,000 |
| 2025/02/07 | 24 | 24 | 23 | 23 | 95,731,800 |
| 2025/02/06 | 23 | 24 | 23 | 23 | 87,585,600 |
| 2025/02/05 | 22 | 23 | 22 | 23 | 89,807,100 |
| 2025/02/04 | 24 | 24 | 22 | 23 | 97,530,000 |
| 2025/02/03 | 24 | 24 | 23 | 23 | 92,907,600 |
| 2025/01/31 | 24 | 25 | 23 | 24 | 91,262,800 |
| 2025/01/30 | 24 | 25 | 23 | 24 | 95,980,800 |
| 2025/01/29 | 25 | 25 | 24 | 24 | 76,523,600 |
| 2025/01/28 | 24 | 25 | 23 | 24 | 83,670,200 |
| 2025/01/27 | 26 | 26 | 24 | 24 | 87,378,600 |
| 2025/01/24 | 25 | 25 | 24 | 24 | 77,794,800 |
| 2025/01/23 | 23 | 25 | 23 | 24 | 89,274,200 |
| 2025/01/22 | 24 | 25 | 23 | 25 | 109,372,300 |
| 2025/01/21 | 24 | 25 | 23 | 23 | 106,928,500 |
| 2025/01/20 | 22 | 24 | 21 | 23 | 113,107,000 |
| 2025/01/17 | 22 | 22 | 20 | 20 | 79,108,300 |
| 2025/01/16 | 21 | 22 | 20 | 22 | 121,114,900 |
| 2025/01/15 | 22 | 22 | 21 | 21 | 117,320,200 |
| 2025/01/14 | 24 | 24 | 22 | 22 | 111,642,500 |
| 2025/01/10 | 23 | 24 | 23 | 23 | 108,667,400 |
| 2025/01/09 | 24 | 24 | 23 | 24 | 108,520,600 |
| 2025/01/08 | 23 | 25 | 23 | 24 | 106,280,900 |
| 2025/01/07 | 24 | 25 | 23 | 25 | 92,620,300 |
| 2025/01/06 | 24 | 25 | 23 | 24 | 83,800,700 |
| 2024/12/30 | 24 | 25 | 23 | 24 | 81,008,000 |
| 2024/12/27 | 23 | 24 | 23 | 24 | 76,234,400 |
| 2024/12/26 | 23 | 24 | 23 | 24 | 120,867,900 |
| 2024/12/25 | 24 | 25 | 23 | 24 | 141,915,900 |
| 2024/12/24 | 24 | 25 | 23 | 23 | 139,151,800 |
| 2024/12/23 | 25 | 25 | 24 | 25 | 153,042,600 |
| 2024/12/20 | 24 | 25 | 24 | 25 | 139,953,100 |
| 2024/12/19 | 25 | 26 | 24 | 26 | 152,842,400 |
| 2024/12/18 | 23 | 25 | 23 | 25 | 158,013,300 |
| 2024/12/17 | 23 | 24 | 22 | 24 | 143,220,700 |
| 2024/12/16 | 24 | 24 | 23 | 23 | 138,358,600 |
| 2024/12/13 | 25 | 26 | 24 | 24 | 128,322,000 |
| 2024/12/12 | 25 | 26 | 25 | 25 | 134,167,400 |
| 2024/12/11 | 27 | 27 | 25 | 26 | 109,311,700 |
| 2024/12/10 | 26 | 27 | 26 | 27 | 88,121,900 |
| 2024/12/09 | 28 | 28 | 26 | 27 | 17,555,400 |
| 2024/12/06 | 28 | 28 | 25 | 27 | 171,024,900 |
| 2024/12/05 | 28 | 29 | 28 | 28 | 150,183,700 |
| 2024/12/04 | 29 | 29 | 28 | 29 | 96,422,800 |
| 2024/12/03 | 28 | 29 | 28 | 29 | 95,037,900 |
| 2024/12/02 | 29 | 29 | 28 | 29 | 60,630,000 |
| 2024/11/29 | 30 | 30 | 28 | 30 | 67,690,600 |
| 2024/11/28 | 29 | 29 | 28 | 29 | 57,481,200 |
| 2024/11/27 | 29 | 30 | 28 | 28 | 56,278,000 |
| 2024/11/26 | 28 | 29 | 28 | 29 | 62,485,600 |
| 2024/11/25 | 29 | 30 | 28 | 29 | 111,069,100 |
| 2024/11/22 | 29 | 29 | 28 | 28 | 106,671,300 |
| 2024/11/21 | 29 | 29 | 28 | 28 | 97,868,000 |
| 2024/11/20 | 29 | 29 | 28 | 29 | 101,955,400 |
| 2024/11/19 | 28 | 29 | 28 | 29 | 105,596,800 |
| 2024/11/18 | 28 | 29 | 28 | 29 | 105,682,200 |
| 2024/11/15 | 28 | 29 | 28 | 28 | 110,674,800 |
| 2024/11/14 | 29 | 30 | 28 | 28 | 107,239,400 |
| 2024/11/13 | 30 | 31 | 29 | 29 | 110,582,800 |
| 2024/11/12 | 30 | 31 | 29 | 29 | 112,602,500 |
| 2024/11/11 | 29 | 31 | 29 | 31 | 115,248,900 |
| 2024/11/08 | 30 | 30 | 29 | 30 | 84,229,800 |
| 2024/11/07 | 30 | 30 | 28 | 30 | 99,552,700 |
| 2024/11/06 | 29 | 29 | 28 | 29 | 88,248,800 |
| 2024/11/05 | 29 | 29 | 28 | 29 | 91,347,500 |
| 2024/11/01 | 29 | 30 | 28 | 29 | 75,584,100 |
| 2024/10/31 | 29 | 30 | 28 | 29 | 78,946,900 |
| 2024/10/30 | 28 | 29 | 28 | 29 | 91,992,000 |
| 2024/10/29 | 29 | 29 | 28 | 28 | 74,416,500 |
| 2024/10/28 | 28 | 29 | 28 | 29 | 77,210,200 |
| 2024/10/25 | 28 | 29 | 28 | 28 | 82,617,000 |
| 2024/10/24 | 28 | 29 | 28 | 28 | 81,396,800 |
| 2024/10/23 | 28 | 29 | 28 | 29 | 64,854,100 |
| 2024/10/22 | 29 | 29 | 28 | 28 | 63,607,700 |
| 2024/10/21 | 29 | 29 | 28 | 29 | 70,042,800 |
| 2024/10/18 | 29 | 30 | 29 | 29 | 51,182,700 |
| 2024/10/17 | 29 | 30 | 29 | 29 | 55,616,700 |
| 2024/10/16 | 30 | 30 | 29 | 29 | 51,158,600 |
| 2024/10/15 | 29 | 30 | 29 | 29 | 53,752,600 |
| 2024/10/11 | 29 | 30 | 29 | 30 | 49,721,000 |
| 2024/10/10 | 29 | 30 | 29 | 30 | 52,971,100 |
| 2024/10/09 | 30 | 30 | 29 | 30 | 53,412,100 |
| 2024/10/08 | 29 | 30 | 29 | 29 | 63,684,100 |
| 2024/10/07 | 30 | 31 | 29 | 29 | 79,674,000 |