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
2007/12/28 10 11 10 10 698,498
2007/12/27 9 10 9 10 731,427
2007/12/26 10 10 9 10 540,837
2007/12/25 10 10 9 10 1,083,670
2007/12/21 11 11 10 10 1,970,762
2007/12/20 10 11 10 11 863,144
2007/12/19 10 11 10 10 647,607
2007/12/18 11 11 10 11 751,384
2007/12/17 11 12 11 11 1,309,185
2007/12/14 11 12 11 11 332,285
2007/12/13 12 12 11 12 448,037
2007/12/12 12 12 11 11 690,515
2007/12/11 12 13 11 12 1,036,770
2007/12/10 12 13 12 12 593,723
2007/12/07 12 13 12 12 813,251
2007/12/06 13 13 12 12 324,303
2007/12/05 13 13 12 12 69,850
2007/12/04 12 13 12 12 249,464
2007/12/03 13 13 12 12 226,513
2007/11/30 12 13 12 12 53,884
2007/11/29 12 13 12 12 89,807
2007/11/28 12 13 12 12 340,268
2007/11/27 12 12 11 12 358,230
2007/11/26 12 13 12 12 625,655
2007/11/22 12 13 12 12 255,451
2007/11/21 12 13 12 13 353,240
2007/11/20 13 13 12 13 275,408
2007/11/19 13 13 12 13 119,742
2007/11/16 12 13 12 13 49,893
2007/11/15 13 13 12 13 160,655
2007/11/14 13 13 12 13 290,376
2007/11/13 12 13 12 13 224,517
2007/11/12 13 13 12 13 550,815
2007/11/09 13 14 13 13 248,466
2007/11/08 13 14 13 13 1,121,588
2007/11/07 13 14 13 13 246,470
2007/11/06 14 14 13 14 254,453
2007/11/05 14 14 13 14 135,708
2007/11/02 14 14 13 14 112,758
2007/11/01 14 15 14 14 469,989
2007/10/31 14 14 13 14 190,590
2007/10/30 14 15 13 14 293,369
2007/10/29 14 15 13 14 268,423
2007/10/26 14 14 13 14 181,609
2007/10/25 14 15 13 13 223,519
2007/10/24 14 15 14 14 309,335
2007/10/23 14 15 14 14 189,592
2007/10/22 14 14 13 14 1,210,397
2007/10/19 15 15 14 14 229,506
2007/10/18 14 15 14 14 477,972
2007/10/17 14 15 14 14 166,642
2007/10/16 15 15 14 15 256,449
2007/10/15 15 16 15 15 749,388
2007/10/12 15 15 14 15 509,903
2007/10/11 16 16 14 15 1,833,058
2007/10/10 16 17 15 16 705,483
2007/10/09 15 16 15 16 348,251
2007/10/05 16 16 14 15 654,592
2007/10/04 14 16 13 15 2,376,889
2007/10/03 14 14 13 14 401,137
2007/10/02 14 15 13 14 280,397
2007/10/01 14 15 13 14 327,296
2007/09/28 15 15 13 14 1,035,773
2007/09/27 14 15 14 15 2,720,150
2007/09/26 13 14 12 14 681,534
2007/09/25 13 14 13 13 232,500
2007/09/21 13 14 13 13 207,554
2007/09/20 14 14 13 13 284,388
2007/09/19 13 14 12 14 762,361
2007/09/18 12 15 12 12 2,833,906
2007/09/14 12 13 12 12 926,009
2007/09/13 14 14 13 13 1,057,725
2007/09/12 14 15 13 14 1,240,333
2007/09/11 14 15 14 14 627,650
2007/09/10 15 15 14 14 175,622
2007/09/07 15 16 15 15 306,341
2007/09/06 15 16 15 15 129,721
2007/09/05 15 15 15 15 190,590
2007/09/04 15 15 14 15 251,459
2007/09/03 15 16 15 15 459,013
2007/08/31 16 16 15 15 447,039
2007/08/30 15 16 15 15 174,624
2007/08/29 15 16 14 15 441,052
2007/08/28 15 16 15 15 370,204
2007/08/27 15 16 15 15 1,535,698
2007/08/24 15 16 14 16 1,224,367
2007/08/23 15 16 14 14 1,043,755
2007/08/22 14 15 14 14 817,243
2007/08/21 16 16 15 15 1,496,781
2007/08/20 15 16 15 15 1,091,652
2007/08/17 16 17 15 15 543,831
2007/08/16 16 17 15 17 1,343,112
2007/08/15 17 17 16 16 495,934
2007/08/14 17 18 16 17 353,240
2007/08/13 17 18 16 17 405,129
2007/08/10 17 17 16 17 176,620
2007/08/09 17 17 16 17 1,744,249
2007/08/08 17 18 17 17 602,704
2007/08/07 17 18 17 17 501,921
2007/08/06 18 18 17 17 441,052
2007/08/03 18 18 17 18 248,466
2007/08/02 17 18 17 18 265,429
2007/08/01 18 18 17 18 128,723
2007/07/31 18 18 17 18 164,646
2007/07/30 18 18 17 18 473,981
2007/07/27 17 18 17 18 524,871
2007/07/26 18 19 17 17 601,706
2007/07/25 18 18 17 18 1,624,507
2007/07/24 17 18 17 17 461,009
2007/07/23 18 18 17 17 942,972
2007/07/20 18 19 18 18 775,333
2007/07/19 18 19 18 18 226,513
2007/07/18 18 19 18 18 432,071
2007/07/17 19 19 18 18 743,401
2007/07/13 19 19 18 18 288,380
2007/07/12 19 19 18 19 249,464
2007/07/11 19 19 18 18 1,817,092
2007/07/10 18 20 18 19 1,816,095
2007/07/09 19 19 18 18 259,442
2007/07/06 19 19 18 19 522,876
2007/07/05 19 19 18 18 698,498
2007/07/04 19 19 18 19 2,978,595
2007/07/03 20 20 19 19 451,030
2007/07/02 20 20 19 20 468,991
2007/06/29 20 20 19 20 648,605
2007/06/28 20 20 19 19 934,989
2007/06/27 20 21 19 20 2,060,569
2007/06/26 21 23 19 19 17,679,980
2007/06/25 19 21 19 20 5,552,061
2007/06/22 19 21 19 19 9,452,672
2007/06/21 19 19 18 19 227,511
2007/06/20 18 19 18 19 265,429
2007/06/19 18 19 18 18 133,712
2007/06/18 18 19 18 19 604,700
2007/06/15 18 18 17 18 464,002
2007/06/14 18 19 18 18 138,702
2007/06/13 18 19 18 18 222,521
2007/06/12 18 19 18 18 575,762
2007/06/11 19 19 18 18 137,704
2007/06/08 18 19 17 19 765,354
2007/06/07 18 19 17 19 465,000
2007/06/06 18 19 17 18 784,313
2007/06/05 18 18 17 18 1,213,391
2007/06/04 17 19 17 18 1,291,223
2007/06/01 17 18 17 17 326,298
2007/05/31 18 18 17 17 225,515
2007/05/30 18 18 17 17 179,614
2007/05/29 17 18 17 17 181,609
2007/05/28 17 18 17 17 324,303
2007/05/25 18 18 17 17 924,013
2007/05/24 18 18 17 18 155,665
2007/05/23 18 18 17 18 1,028,788
2007/05/22 17 18 17 17 727,436
2007/05/21 18 18 17 18 579,753
2007/05/18 18 19 18 18 2,177,318
2007/05/17 18 19 18 18 760,365
2007/05/16 18 19 18 18 800,279
2007/05/15 19 19 18 18 499,925
2007/05/14 19 20 19 19 793,294
2007/05/11 19 20 18 19 668,562
2007/05/10 19 20 19 19 1,110,612
2007/05/09 19 20 19 20 1,433,916
2007/05/08 19 22 19 19 11,098,134
2007/05/07 19 20 18 18 2,053,584
2007/05/02 18 19 18 18 249,464
2007/05/01 18 19 18 18 274,410
2007/04/27 19 19 18 18 297,361
2007/04/26 18 19 18 18 219,528
2007/04/25 18 19 18 18 266,427
2007/04/24 19 19 18 19 961,931
2007/04/23 19 20 19 19 814,249
2007/04/20 19 20 19 19 416,105
2007/04/19 20 20 19 19 262,436
2007/04/18 19 20 19 19 251,459
2007/04/17 19 20 19 19 811,255
2007/04/16 20 20 19 20 646,609
2007/04/13 19 20 19 20 540,837
2007/04/12 20 20 19 19 130,719
2007/04/11 19 20 19 20 310,333
2007/04/10 20 21 19 20 671,556
2007/04/09 19 21 19 20 1,188,444
2007/04/06 19 20 19 19 196,577
2007/04/05 19 20 19 20 391,159
2007/04/04 20 20 19 19 581,749
2007/04/03 20 21 19 20 523,873
2007/04/02 21 21 20 20 2,015,665
2007/03/30 20 21 20 21 585,740
2007/03/29 22 22 20 20 2,457,715
2007/03/28 20 23 19 22 7,561,739
2007/03/27 19 20 19 19 467,994
2007/03/26 19 20 19 19 953,949
2007/03/23 20 20 19 19 350,247
2007/03/22 20 20 19 20 484,957
2007/03/20 19 20 19 19 835,204
2007/03/19 20 20 19 19 828,219
2007/03/16 19 20 19 19 453,026
2007/03/15 20 20 19 20 343,262
2007/03/14 20 20 19 20 575,762
2007/03/13 20 21 19 19 2,156,363
2007/03/12 20 20 19 19 322,307
2007/03/09 19 20 19 19 449,034
2007/03/08 19 20 19 19 540,837
2007/03/07 20 20 19 19 372,200
2007/03/06 19 20 19 19 404,131
2007/03/05 20 21 19 19 844,185
2007/03/02 21 21 20 20 996,856
2007/03/01 20 21 20 21 1,488,798
2007/02/28 20 21 20 20 1,985,730
2007/02/27 22 22 20 21 2,126,427
2007/02/26 20 22 20 22 1,354,088
2007/02/23 20 21 20 20 579,753
2007/02/22 20 21 20 20 1,467,843
2007/02/21 20 21 20 20 1,749,238
2007/02/20 21 22 21 21 665,569
2007/02/19 21 22 21 21 2,123,434
2007/02/16 21 23 21 22 2,450,730
2007/02/15 21 22 21 21 515,891
2007/02/14 21 22 21 21 455,021
2007/02/13 22 22 21 21 598,712
2007/02/09 21 22 21 22 393,155
2007/02/08 21 22 21 22 233,498
2007/02/07 21 22 21 22 820,236
2007/02/06 21 22 21 21 465,000
2007/02/05 22 22 21 21 1,475,826
2007/02/02 22 23 22 22 1,669,410
2007/02/01 22 22 21 21 452,028
2007/01/31 22 23 21 22 1,207,404
2007/01/30 22 23 22 22 683,530
2007/01/29 23 23 22 22 656,588
2007/01/26 23 24 22 23 1,769,195
2007/01/25 24 24 23 23 927,007
2007/01/24 24 25 23 23 1,828,069
2007/01/23 26 26 23 24 6,911,138
2007/01/22 23 26 23 26 15,802,018
2007/01/19 23 23 22 22 3,794,839
2007/01/18 23 24 22 23 3,925,558
2007/01/17 21 22 20 22 3,043,455
2007/01/16 20 21 20 20 530,858
2007/01/15 20 21 20 20 2,438,756
2007/01/12 21 22 20 20 1,814,099
2007/01/11 22 24 21 21 9,653,241
2007/01/10 19 21 18 21 5,967,168
2007/01/09 18 19 18 18 601,706
2007/01/05 18 19 18 19 522,876
2007/01/04 18 19 18 18 519,882

このページの先頭へ