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
2006/12/29 18 19 17 17 474,979
2006/12/28 19 19 18 18 2,895,773
2006/12/27 18 19 18 18 2,004,689
2006/12/26 17 18 17 18 1,676,395
2006/12/25 17 18 17 17 1,785,161
2006/12/22 18 18 17 17 819,238
2006/12/21 19 19 17 19 4,200,966
2006/12/20 19 20 19 19 877,114
2006/12/19 21 21 19 19 2,468,691
2006/12/18 21 22 21 21 670,558
2006/12/15 21 22 21 21 620,665
2006/12/14 21 22 21 21 776,331
2006/12/13 21 22 21 21 432,071
2006/12/12 22 22 21 21 230,504
2006/12/11 21 22 21 21 414,109
2006/12/08 22 23 21 21 3,176,170
2006/12/07 22 23 22 22 574,764
2006/12/06 22 24 22 22 2,777,028
2006/12/05 22 24 22 22 7,065,805
2006/12/04 22 22 21 21 1,011,824
2006/12/01 22 22 21 21 463,004
2006/11/30 22 23 21 22 3,107,318
2006/11/29 21 22 20 21 1,548,670
2006/11/28 21 21 20 21 798,283
2006/11/27 21 22 20 21 2,402,833
2006/11/24 22 22 21 22 1,091,652
2006/11/22 21 23 20 23 2,288,080
2006/11/21 21 22 21 21 1,473,831
2006/11/20 22 23 21 21 2,386,867
2006/11/17 23 23 22 22 964,925
2006/11/16 24 24 23 23 621,663
2006/11/15 24 25 23 24 1,607,543
2006/11/14 24 25 24 24 1,319,163
2006/11/13 24 26 24 25 1,108,616
2006/11/10 25 26 24 25 1,099,635
2006/11/09 25 25 24 24 919,024
2006/11/08 25 25 24 25 974,904
2006/11/07 25 26 25 25 308,337
2006/11/06 24 26 24 25 860,150
2006/11/02 25 25 24 25 246,470
2006/11/01 25 26 24 25 791,298
2006/10/31 25 26 24 26 995,858
2006/10/30 25 25 24 24 418,101
2006/10/27 26 26 25 25 1,427,929
2006/10/26 26 26 25 25 616,674
2006/10/25 26 28 25 26 6,854,260
2006/10/24 26 26 25 25 510,901
2006/10/23 26 26 25 26 641,620
2006/10/20 25 26 24 26 2,190,290
2006/10/19 25 26 24 25 986,878
2006/10/18 25 26 24 25 1,234,346
2006/10/17 26 26 25 26 490,944
2006/10/16 24 26 24 26 1,786,159
2006/10/13 23 25 23 25 1,855,011
2006/10/12 24 24 22 23 3,526,417
2006/10/11 26 27 25 25 1,572,618
2006/10/10 26 28 26 26 2,484,657
2006/10/06 25 28 25 26 4,076,234
2006/10/05 26 27 25 25 626,652
2006/10/04 26 27 25 26 1,234,346
2006/10/03 26 27 26 26 639,625
2006/10/02 27 27 26 27 355,236
2006/09/29 27 27 26 27 875,118
2006/09/28 26 27 25 27 1,478,820
2006/09/27 25 26 25 26 1,070,698
2006/09/26 26 26 24 24 1,224,367
2006/09/25 26 27 24 26 4,340,666
2006/09/22 27 28 26 27 2,548,520
2006/09/21 28 29 27 28 1,874,968
2006/09/20 29 29 28 28 437,060
2006/09/19 29 30 28 29 2,397,844
2006/09/15 29 30 29 29 462,006
2006/09/14 29 30 29 30 658,584
2006/09/13 30 30 29 29 416,105
2006/09/12 30 30 29 30 362,221
2006/09/11 31 31 30 30 1,209,399
2006/09/08 30 31 29 31 1,361,073
2006/09/07 30 31 30 30 657,586
2006/09/06 31 31 30 30 1,062,715
2006/09/05 30 31 30 30 640,622
2006/09/04 30 31 30 30 1,326,148
2006/09/01 30 31 29 31 1,321,159
2006/08/31 30 30 29 30 1,254,303
2006/08/30 30 31 30 30 1,637,479
2006/08/29 30 31 30 30 1,580,601
2006/08/28 30 31 30 30 2,297,060
2006/08/25 31 31 30 30 941,974
2006/08/24 31 32 31 31 1,762,210
2006/08/23 32 32 30 31 4,593,123
2006/08/22 34 35 32 32 19,218,671
2006/08/21 32 34 31 32 14,489,840
2006/08/18 31 32 30 32 2,679,238
2006/08/17 30 32 30 31 4,281,792
2006/08/16 30 31 30 31 1,011,824
2006/08/15 31 31 30 30 892,082
2006/08/14 30 31 29 30 729,431
2006/08/11 30 31 30 30 549,818
2006/08/10 30 31 29 31 879,110
2006/08/09 30 31 29 30 603,702
2006/08/08 31 31 29 31 4,089,206
2006/08/07 31 32 30 31 914,034
2006/08/04 31 32 31 32 1,773,187
2006/08/03 33 33 31 31 5,492,189
2006/08/02 31 33 30 33 7,549,765
2006/08/01 31 31 30 31 1,033,777
2006/07/31 30 31 29 31 1,314,174
2006/07/28 30 30 29 29 608,691
2006/07/27 30 30 29 29 565,783
2006/07/26 31 31 29 30 947,961
2006/07/25 30 31 29 30 1,439,904
2006/07/24 30 30 29 29 1,166,492
2006/07/21 30 31 29 30 1,917,876
2006/07/20 31 32 30 31 3,523,423
2006/07/19 30 31 30 30 2,397,844
2006/07/18 32 32 30 30 4,762,758
2006/07/14 32 33 31 32 1,164,496
2006/07/13 31 33 31 32 1,729,281
2006/07/12 33 33 31 32 4,228,906
2006/07/11 34 35 32 32 4,612,082
2006/07/10 33 35 32 35 7,037,865
2006/07/07 35 36 33 33 6,295,462
2006/07/06 36 37 34 34 5,326,546
2006/07/05 35 37 34 36 11,381,525
2006/07/04 35 39 34 38 43,734,950
2006/07/03 31 33 30 33 9,846,825
2006/06/30 32 32 31 31 1,383,026
2006/06/29 32 32 31 32 1,589,582
2006/06/28 32 32 31 31 1,047,747
2006/06/27 32 33 32 33 1,610,537
2006/06/26 32 33 31 33 990,869
2006/06/23 32 33 31 33 1,192,436
2006/06/22 33 33 31 33 3,104,324
2006/06/21 34 34 32 32 5,226,760
2006/06/20 32 34 31 34 8,859,947
2006/06/19 31 32 30 31 5,922,264
2006/06/16 32 32 31 31 2,519,582
2006/06/15 30 32 30 32 6,426,181
2006/06/14 30 31 29 30 1,654,442
2006/06/13 31 31 29 29 3,979,442
2006/06/12 29 32 29 30 3,138,251
2006/06/09 28 30 28 30 2,092,500
2006/06/08 30 30 28 28 3,315,869
2006/06/07 29 31 29 30 5,991,116
2006/06/06 30 31 29 29 1,675,397
2006/06/05 30 31 29 30 3,236,041
2006/06/02 31 32 28 31 5,481,213
2006/06/01 33 34 31 31 3,561,341
2006/05/31 30 33 30 33 5,136,953
2006/05/30 32 33 30 31 4,798,681
2006/05/29 33 34 32 32 1,353,090
2006/05/26 33 34 33 34 2,635,333
2006/05/25 34 34 33 34 3,583,294
2006/05/24 34 35 33 35 3,830,762
2006/05/23 35 36 34 34 3,493,487
2006/05/22 37 37 35 36 4,170,033
2006/05/19 35 37 35 36 3,555,354
2006/05/18 36 37 35 36 1,816,095
2006/05/17 36 37 35 37 3,044,453
2006/05/16 38 39 35 35 5,606,943
2006/05/15 38 39 37 37 4,598,112
2006/05/12 39 41 38 38 10,937,479
2006/05/11 37 41 36 40 26,659,670
2006/05/10 37 38 36 37 5,261,685
2006/05/09 36 39 36 38 8,725,237
2006/05/08 36 37 35 35 1,457,865
2006/05/02 36 37 35 37 2,288,080
2006/05/01 36 37 35 35 1,662,425
2006/04/28 36 36 35 35 1,952,801
2006/04/27 37 37 36 36 1,981,738
2006/04/26 37 37 36 37 630,644
2006/04/25 35 37 35 37 1,857,007
2006/04/24 36 36 34 35 4,604,099
2006/04/21 36 37 35 36 4,952,350
2006/04/20 38 39 36 37 7,255,398
2006/04/19 39 39 38 38 1,632,489
2006/04/18 39 40 38 39 5,012,221
2006/04/17 40 40 39 39 4,297,758
2006/04/14 40 41 39 40 4,377,586
2006/04/13 41 43 39 40 20,576,751
2006/04/12 39 44 39 41 48,111,538
2006/04/11 40 40 39 39 1,665,419
2006/04/10 40 40 39 39 2,670,258
2006/04/07 40 40 39 40 1,877,962
2006/04/06 40 41 39 40 4,629,045
2006/04/05 42 42 39 39 8,765,151
2006/04/04 41 42 40 41 7,637,576
2006/04/03 39 42 39 40 12,675,741
2006/03/31 41 41 39 40 9,871,771
2006/03/30 40 42 39 40 8,381,975
2006/03/29 40 41 38 40 14,596,611
2006/03/28 37 42 36 42 18,025,238
2006/03/27 36 37 35 37 5,291,621
2006/03/24 37 37 36 36 3,678,090
2006/03/23 38 39 35 37 9,522,522
2006/03/22 38 39 37 38 10,284,883
2006/03/20 40 40 36 38 17,240,924
2006/03/17 40 41 39 39 3,446,588
2006/03/16 41 42 39 40 6,473,080
2006/03/15 42 42 40 40 4,705,880
2006/03/14 43 44 41 41 7,407,071
2006/03/13 40 44 39 42 24,798,672
2006/03/10 42 42 39 41 11,254,797
2006/03/09 42 43 40 41 15,590,473
2006/03/08 47 48 43 44 8,437,855
2006/03/07 45 50 44 47 10,535,344
2006/03/06 47 48 44 45 7,428,026
2006/03/03 52 53 45 46 15,056,621
2006/03/02 52 56 50 51 58,617,945
2006/03/01 51 57 48 49 71,835,521
2006/02/28 42 61 41 56 95,222,229
2006/02/27 42 44 41 41 4,810,655
2006/02/24 41 42 39 42 6,704,582
2006/02/23 41 42 39 40 7,164,593
2006/02/22 38 41 37 39 11,923,359
2006/02/21 33 38 31 36 12,134,904
2006/02/20 34 35 30 30 4,732,822
2006/02/17 41 42 32 34 7,245,419
2006/02/16 43 43 40 40 3,069,399
2006/02/15 45 46 44 44 2,293,069
2006/02/14 44 46 39 43 4,070,247
2006/02/13 48 49 44 44 6,098,885
2006/02/10 51 52 46 50 5,491,191
2006/02/09 52 52 51 51 1,127,575
2006/02/08 53 53 51 52 2,216,234
2006/02/07 51 53 51 53 2,191,288
2006/02/06 51 52 51 52 988,873
2006/02/03 51 52 50 52 2,159,356
2006/02/02 52 52 51 52 2,785,011
2006/02/01 54 54 52 52 2,648,305
2006/01/31 54 57 52 54 23,381,719
2006/01/30 54 55 53 55 2,407,822
2006/01/27 54 55 53 53 1,534,700
2006/01/26 53 55 52 53 4,854,560
2006/01/25 53 53 52 52 1,197,425
2006/01/24 50 53 50 52 1,848,026
2006/01/23 52 54 51 51 2,250,161
2006/01/20 57 58 53 54 4,357,629
2006/01/19 53 59 52 56 7,598,659
2006/01/18 58 58 50 55 9,849,818
2006/01/17 61 62 59 59 3,181,159
2006/01/16 61 62 60 62 2,487,650
2006/01/13 63 63 61 61 4,141,095
2006/01/12 65 65 62 63 3,988,423
2006/01/11 66 68 63 65 10,289,872
2006/01/10 62 69 62 65 35,185,336
2006/01/06 59 62 58 60 12,878,306
2006/01/05 56 62 55 58 17,003,435
2006/01/04 55 57 55 55 1,726,288

このページの先頭へ