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
2026/08/10 112 112 102 103 7,715,200
2026/08/07 102 110 102 103 13,778,600
2026/08/06 101 103 100 102 3,133,600
2026/08/05 102 105 100 102 9,056,400
2026/08/04 97 104 96 102 14,646,900
2026/08/03 95 98 93 95 5,182,400
2026/07/31 88 93 88 90 4,413,400
2026/07/30 89 93 87 87 7,880,000
2026/07/29 91 94 87 87 11,760,800
2026/07/28 100 100 92 93 18,911,300
2026/07/27 85 102 84 101 37,214,700
2026/07/24 84 86 80 83 15,842,100
2026/07/23 75 80 75 77 8,040,700
2026/07/22 77 79 75 75 16,876,100
2026/07/21 76 78 75 76 15,645,600
2026/07/17 79 80 75 76 9,725,200
2026/07/16 86 87 82 82 7,794,700
2026/07/15 86 88 85 87 7,220,500
2026/07/14 86 88 84 87 11,427,000
2026/07/13 85 86 84 85 12,385,400
2026/07/10 86 87 84 86 5,259,300
2026/07/09 87 87 85 86 7,012,300
2026/07/08 89 91 86 87 8,974,400
2026/07/07 86 92 86 88 15,520,800
2026/07/06 84 88 83 86 14,299,000
2026/07/03 85 89 83 84 7,765,200
2026/07/02 90 93 85 85 10,812,200
2026/07/01 91 91 88 89 4,599,800
2026/06/30 89 92 88 91 9,195,500
2026/06/29 92 93 89 89 8,443,500
2026/06/26 90 92 89 90 3,362,900
2026/06/25 91 92 90 90 3,565,000
2026/06/24 91 92 89 89 3,565,500
2026/06/23 92 93 90 91 3,755,600
2026/06/22 91 94 91 93 4,143,100
2026/06/19 95 96 93 94 3,586,900
2026/06/18 98 98 94 95 4,482,900
2026/06/17 102 103 99 99 3,905,300
2026/06/16 99 100 96 100 3,648,500
2026/06/15 101 102 97 97 4,005,700
2026/06/12 98 102 97 100 6,822,500
2026/06/11 97 97 93 96 4,655,200
2026/06/10 91 98 91 98 5,513,600
2026/06/09 95 95 92 93 3,317,000
2026/06/08 98 99 93 95 4,212,800
2026/06/05 95 102 95 99 5,755,200
2026/06/04 98 98 95 97 3,692,100
2026/06/03 100 106 96 99 11,290,100
2026/06/02 103 103 96 98 7,211,900
2026/06/01 105 110 98 101 12,460,900
2026/05/29 110 115 98 109 54,144,700
2026/05/28 86 91 81 85 9,586,300
2026/05/27 86 88 82 84 10,813,200
2026/05/26 98 99 89 89 12,369,100
2026/05/25 106 107 99 100 6,653,000
2026/05/22 103 106 101 105 4,472,100
2026/05/21 106 108 102 103 4,590,200
2026/05/20 117 118 105 108 7,913,500
2026/05/19 103 115 103 115 11,571,300
2026/05/18 111 113 101 102 6,405,700
2026/05/15 99 109 98 106 7,002,800
2026/05/14 106 107 88 97 11,132,900
2026/05/13 105 110 104 108 4,583,100
2026/05/12 105 106 100 103 5,012,000
2026/05/11 106 108 102 103 4,354,800
2026/05/08 105 107 103 105 3,706,400
2026/05/07 112 113 104 105 7,238,100
2026/05/01 107 117 107 112 12,427,200
2026/04/30 102 107 101 107 6,100,600
2026/04/28 102 107 99 102 6,088,400
2026/04/27 100 107 98 101 9,371,400
2026/04/24 111 113 101 102 8,102,300
2026/04/23 112 113 106 109 11,288,000
2026/04/22 120 120 112 113 8,327,500
2026/04/21 122 122 120 120 2,924,000
2026/04/20 125 125 121 122 4,879,900
2026/04/17 123 127 121 125 6,126,200
2026/04/16 124 124 121 122 4,807,800
2026/04/15 123 129 123 123 6,473,700
2026/04/14 124 125 123 123 2,725,600
2026/04/13 127 129 123 124 5,124,300
2026/04/10 123 126 123 123 3,172,500
2026/04/09 127 127 122 123 5,427,100
2026/04/08 125 127 122 126 6,614,300
2026/04/07 125 130 125 125 5,557,900
2026/04/06 126 128 125 126 11,908,500
2026/04/03 128 134 124 128 9,851,300
2026/03/27 152 157 134 135 15,147,800
2026/03/26 153 157 151 152 8,088,600
2026/03/25 153 158 150 151 14,596,400
2026/03/24 159 164 150 150 18,544,700
2026/03/23 149 161 146 156 28,802,100
2026/03/19 142 155 140 148 21,848,100
2026/03/18 141 149 137 147 21,688,900
2026/03/17 123 145 123 138 35,406,600
2026/03/16 125 126 122 123 4,395,000
2026/03/13 128 128 125 126 3,875,000
2026/03/12 125 129 123 127 6,076,700
2026/03/11 125 127 124 124 5,447,100
2026/03/10 130 131 123 124 7,708,300
2026/03/09 125 128 120 128 10,264,600
2026/03/06 127 135 124 129 9,451,600
2026/03/05 124 129 123 125 5,627,500
2026/03/04 120 124 118 120 6,589,300
2026/03/03 129 129 123 123 4,516,100
2026/03/02 130 135 125 129 7,898,900
2026/02/27 125 133 125 129 10,269,000
2026/02/26 122 127 122 123 5,796,700
2026/02/25 123 126 121 121 4,454,000
2026/02/24 127 130 121 121 8,846,800
2026/02/20 122 135 120 130 19,498,500
2026/02/19 134 134 120 123 24,228,200
2026/02/18 148 149 136 138 16,141,200
2026/02/17 159 160 151 151 20,339,700
2026/02/16 154 183 150 169 37,037,000
2026/02/13 154 159 143 146 15,754,300
2026/02/12 156 164 153 155 21,420,800
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

このページの先頭へ