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
1999/12/30 116 123 115 123 10,976
1999/12/29 114 124 114 115 68,852
1999/12/28 122 128 114 128 66,856
1999/12/27 137 137 125 125 70,848
1999/12/24 110 120 110 114 140,697
1999/12/22 114 115 111 114 97,790
1999/12/21 120 124 110 114 148,680
1999/12/20 126 126 120 125 86,813
1999/12/17 138 138 123 123 107,768
1999/12/16 130 135 123 123 229,506
1999/12/15 131 132 125 125 152,672
1999/12/14 153 158 130 135 187,597
1999/12/13 130 159 125 155 188,594
1999/12/10 130 130 125 128 66,856
1999/12/09 128 128 125 127 71,845
1999/12/08 125 129 125 125 37,918
1999/12/07 125 128 123 125 65,858
1999/12/06 128 130 125 125 121,738
1999/12/03 125 129 121 127 123,734
1999/12/02 130 131 120 125 191,588
1999/12/01 133 135 130 130 197,575
1999/11/30 131 138 131 133 77,833
1999/11/29 148 148 130 140 111,760
1999/11/26 150 153 144 147 130,719
1999/11/25 150 155 150 153 62,865
1999/11/24 155 155 150 155 81,824
1999/11/22 162 162 151 160 47,897
1999/11/19 160 165 155 155 64,861
1999/11/18 151 160 151 160 93,798
1999/11/17 160 162 150 150 139,700
1999/11/16 150 160 150 150 110,762
1999/11/15 153 153 150 152 133,712
1999/11/12 153 154 151 153 101,781
1999/11/11 175 175 151 154 164,646
1999/11/10 166 175 155 173 147,682
1999/11/09 157 170 157 166 51,888
1999/11/08 166 170 151 157 146,685
1999/11/05 170 170 165 166 113,755
1999/11/04 179 179 169 170 82,822
1999/11/02 172 177 168 169 73,841
1999/11/01 177 178 170 171 70,848
1999/10/29 185 188 175 175 66,856
1999/10/28 188 195 180 181 133,712
1999/10/27 172 195 166 188 176,620
1999/10/26 175 183 165 183 161,652
1999/10/25 185 185 175 176 295,365
1999/10/22 205 205 170 180 553,809
1999/10/21 210 236 180 210 1,467,843
1999/10/20 155 205 155 205 248,466
1999/10/19 150 161 150 155 81,824
1999/10/18 160 165 150 150 61,867
1999/10/15 160 165 160 165 59,871
1999/10/14 175 175 160 160 58,873
1999/10/13 163 165 160 163 82,822
1999/10/12 163 175 162 163 78,830
1999/10/08 178 178 160 178 72,843
1999/10/07 175 178 165 178 100,783
1999/10/06 176 180 175 175 92,800
1999/10/05 177 180 175 177 72,843
1999/10/04 183 185 175 175 46,899
1999/10/01 180 188 176 178 96,792
1999/09/30 184 184 175 180 68,852
1999/09/29 180 180 175 180 66,856
1999/09/28 180 185 176 180 147,682
1999/09/27 188 193 170 172 64,861
1999/09/24 200 200 170 173 181,609
1999/09/22 181 185 170 179 161,652
1999/09/21 199 199 180 181 152,672
1999/09/20 196 200 190 195 86,813
1999/09/17 195 203 191 195 77,833
1999/09/16 200 203 195 195 161,652
1999/09/14 200 210 200 203 160,655
1999/09/13 220 220 200 201 215,536
1999/09/10 210 215 205 215 133,712
1999/09/09 207 210 200 205 193,584
1999/09/08 220 220 210 212 99,785
1999/09/07 215 220 210 215 88,809
1999/09/06 224 236 210 230 125,730
1999/09/03 221 227 217 220 158,659
1999/09/02 229 232 221 221 128,723
1999/09/01 230 234 227 227 78,830
1999/08/31 232 245 230 231 120,740
1999/08/30 246 246 230 231 94,796
1999/08/27 236 241 236 237 75,837
1999/08/26 241 242 230 236 99,785
1999/08/25 257 257 241 245 109,764
1999/08/24 269 269 246 247 165,644
1999/08/23 251 266 249 263 308,337
1999/08/20 230 242 225 239 123,734
1999/08/19 238 238 220 235 134,710
1999/08/18 232 241 230 232 109,764
1999/08/17 241 255 231 231 123,734
1999/08/16 240 256 240 241 156,663
1999/08/13 234 244 230 240 84,818
1999/08/12 243 243 230 232 73,841
1999/08/11 250 251 243 243 98,788
1999/08/10 271 286 251 253 266,427
1999/08/09 223 271 223 271 290,376
1999/08/06 225 230 218 228 187,597
1999/08/05 238 251 230 230 240,483
1999/08/04 222 245 214 238 354,238
1999/08/03 249 249 185 221 784,313
1999/08/02 271 272 246 249 366,212
1999/07/30 274 291 271 271 321,309
1999/07/29 321 326 266 300 617,672
1999/07/28 325 328 301 304 1,419,946
1999/07/27 311 332 311 315 363,219
1999/07/26 311 313 292 296 308,337
1999/07/23 316 321 292 313 321,309
1999/07/22 343 351 326 331 285,386
1999/07/21 346 360 339 343 271,416
1999/07/19 366 371 343 365 329,292
1999/07/16 381 381 366 366 347,253
1999/07/15 376 381 366 381 501,921
1999/07/14 375 380 368 368 455,021
1999/07/13 381 383 371 380 286,384
1999/07/12 385 388 376 381 461,009
1999/07/09 376 383 371 381 391,159
1999/07/08 396 401 371 371 556,803
1999/07/07 373 408 373 391 1,259,292
1999/07/06 361 371 361 367 310,333
1999/07/05 371 376 361 367 336,277
1999/07/02 387 390 371 381 265,429
1999/07/01 368 396 368 386 659,582
1999/06/30 386 391 367 368 284,388
1999/06/29 401 406 377 381 593,723
1999/06/28 366 399 361 397 537,843
1999/06/25 356 356 341 356 443,047
1999/06/24 376 381 341 351 955,944
1999/06/23 396 400 371 386 687,522
1999/06/22 400 420 381 401 1,718,305
1999/06/21 396 401 373 401 3,403,681
1999/06/18 299 326 296 321 694,506
1999/06/17 301 301 288 290 340,268
1999/06/16 317 324 296 304 554,807
1999/06/15 327 336 311 322 1,416,953
1999/06/14 301 326 293 312 1,467,843
1999/06/11 258 297 257 287 889,088
1999/06/10 263 265 256 258 174,624
1999/06/09 257 266 254 266 237,489
1999/06/08 256 266 256 262 154,667
1999/06/07 266 271 261 261 263,433
1999/06/04 261 266 256 264 152,672
1999/06/03 285 286 258 261 307,339
1999/06/02 264 281 264 281 301,352
1999/06/01 271 272 252 262 308,337
1999/05/31 276 294 249 251 348,251
1999/05/28 271 273 246 266 567,779
1999/05/27 299 301 266 266 432,071
1999/05/26 296 301 281 296 633,637
1999/05/25 323 335 281 301 1,704,335
1999/05/24 302 321 302 318 1,844,034
1999/05/21 283 300 276 287 1,289,228
1999/05/20 236 271 236 268 665,569
1999/05/19 261 264 225 239 535,848
1999/05/18 261 286 256 256 999,850
1999/05/17 299 309 252 257 2,141,395
1999/05/14 286 306 276 295 3,473,530
1999/05/13 239 276 237 269 2,639,324
1999/05/12 235 254 210 228 1,983,734
1999/05/11 180 224 180 224 1,401,985
1999/05/10 165 174 161 174 99,785
1999/05/07 170 180 165 165 87,811
1999/05/06 161 170 159 170 129,721
1999/04/30 159 162 158 161 85,815
1999/04/28 162 165 159 160 77,833
1999/04/27 162 168 159 161 69,850
1999/04/26 158 170 158 160 57,876
1999/04/23 158 164 158 158 70,848
1999/04/22 160 166 158 158 49,893
1999/04/21 170 170 161 161 55,880
1999/04/20 180 181 158 161 85,815
1999/04/19 160 180 156 176 117,747
1999/04/16 160 160 152 155 160,655
1999/04/15 160 160 155 160 98,788
1999/04/14 175 176 158 160 136,706
1999/04/13 176 180 166 177 132,715
1999/04/12 180 189 176 178 152,672
1999/04/09 195 198 176 180 403,133
1999/04/08 171 190 170 182 545,826
1999/04/07 140 160 140 159 173,627
1999/04/06 135 139 135 138 141,695
1999/04/05 140 143 134 140 87,811
1999/04/02 136 140 132 140 77,833
1999/04/01 130 140 130 140 62,865
1999/03/31 135 140 130 140 58,873
1999/03/30 136 145 136 140 94,796
1999/03/29 145 145 136 136 44,903
1999/03/26 130 149 130 145 91,803
1999/03/25 139 140 125 134 222,521
1999/03/24 142 145 138 139 114,753
1999/03/23 148 148 138 148 212,543
1999/03/19 159 159 148 155 136,706
1999/03/18 153 160 148 160 149,678
1999/03/17 163 164 152 155 133,712
1999/03/16 156 159 150 159 273,412
1999/03/15 157 159 147 155 130,719
1999/03/12 165 167 157 157 81,824
1999/03/11 158 164 156 158 91,803
1999/03/10 173 178 156 157 145,687
1999/03/09 174 175 170 170 138,702
1999/03/08 154 165 154 165 104,775
1999/03/05 155 158 150 150 181,609
1999/03/04 154 159 150 155 117,747
1999/03/03 158 165 153 154 98,788
1999/03/02 162 165 150 159 186,599
1999/03/01 168 170 163 163 114,753
1999/02/26 165 170 162 168 114,753
1999/02/25 170 170 162 170 103,777
1999/02/24 175 180 168 172 89,807
1999/02/23 180 190 180 180 177,618
1999/02/22 185 185 176 178 161,652
1999/02/19 170 185 168 175 179,614
1999/02/18 175 185 165 169 111,760
1999/02/17 200 200 175 180 301,352
1999/02/16 155 195 153 190 453,026
1999/02/15 154 167 153 155 393,155
1999/02/12 181 184 161 169 395,150
1999/02/10 197 197 171 179 406,127
1999/02/09 200 208 200 200 188,594
1999/02/08 200 210 200 200 250,461
1999/02/05 205 213 201 201 269,421
1999/02/04 226 226 205 210 316,320
1999/02/03 220 220 200 211 522,876
1999/02/02 230 251 230 230 894,077
1999/02/01 230 252 225 234 1,508,755
1999/01/29 180 204 178 201 712,468
1999/01/28 185 186 171 181 584,743
1999/01/27 200 220 190 196 1,488,798
1999/01/26 160 197 157 191 1,162,500
1999/01/25 150 157 145 155 427,082
1999/01/22 145 148 141 142 201,567
1999/01/21 147 150 141 141 311,330
1999/01/20 150 150 140 147 396,148
1999/01/19 151 155 138 147 832,210
1999/01/18 131 144 127 144 451,030
1999/01/14 114 116 109 116 50,891
1999/01/13 115 117 106 115 45,901
1999/01/12 122 123 105 115 137,704
1999/01/11 119 120 116 119 141,695
1999/01/08 122 123 110 120 236,491
1999/01/07 120 129 115 122 503,916
1999/01/06 95 114 95 112 150,676
1999/01/05 85 95 85 91 22,951
1999/01/04 90 90 85 85 2,994

このページの先頭へ