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
2013/12/30 155 156 149 154 2,819,736
2013/12/27 153 156 146 150 4,779,322
2013/12/26 134 146 134 144 3,904,204
2013/12/25 130 139 128 136 3,328,742
2013/12/24 131 134 127 129 2,135,308
2013/12/20 133 135 131 131 1,698,348
2013/12/19 135 138 135 137 1,522,725
2013/12/18 130 136 128 134 2,987,476
2013/12/17 127 132 124 128 3,287,730
2013/12/16 141 143 125 125 9,036,966
2013/12/13 156 165 140 140 23,992,605
2013/12/12 133 145 130 144 8,388,561
2013/12/11 130 133 126 132 2,846,579
2013/12/10 121 132 119 131 5,230,253
2013/12/09 126 127 121 121 2,251,758
2013/12/06 126 127 124 125 1,417,851
2013/12/05 128 131 125 126 2,136,106
2013/12/04 132 132 127 130 2,342,962
2013/12/03 138 141 131 132 6,389,560
2013/12/02 125 138 123 133 8,016,461
2013/11/29 124 124 120 123 2,610,985
2013/11/28 129 130 125 126 2,240,382
2013/11/27 131 133 126 131 2,218,629
2013/11/26 136 137 127 130 4,441,150
2013/11/25 130 133 120 132 8,295,162
2013/11/22 142 143 129 132 7,114,800
2013/11/21 154 156 142 145 5,471,833
2013/11/20 149 150 141 144 4,312,327
2013/11/19 151 156 148 150 3,367,658
2013/11/18 160 161 145 149 8,979,590
2013/11/15 162 165 158 162 4,921,117
2013/11/14 167 172 164 166 6,112,356
2013/11/13 179 194 168 170 17,778,269
2013/11/12 165 176 161 169 7,763,804
2013/11/11 183 193 160 160 18,255,442
2013/11/08 169 178 166 178 6,663,570
2013/11/07 172 174 166 166 3,571,320
2013/11/06 172 182 172 174 7,738,359
2013/11/05 167 190 166 182 20,283,581
2013/11/01 158 165 154 163 5,516,238
2013/10/31 158 170 151 154 7,347,400
2013/10/30 178 178 161 162 5,181,258
2013/10/29 171 187 163 173 13,942,417
2013/10/28 165 193 159 177 32,280,881
2013/10/25 158 164 145 152 14,968,411
2013/10/24 179 179 155 162 15,858,297
2013/10/23 203 211 160 170 47,444,373
2013/10/22 119 173 116 173 50,937,162
2013/10/21 117 127 112 123 13,168,881
2013/10/18 129 140 110 119 31,050,328
2013/10/17 154 167 118 122 42,310,014
2013/10/16 119 149 113 146 49,962,857
2013/10/15 100 120 96 120 39,023,582
2013/10/11 85 92 80 90 21,580,093
2013/10/10 83 105 76 77 38,459,594
2013/10/09 78 93 74 93 34,449,917
2013/10/08 57 64 56 63 5,310,380
2013/10/07 62 63 56 57 3,771,290
2013/10/04 64 65 61 63 3,762,609
2013/10/03 70 70 63 63 8,765,251
2013/10/02 71 72 68 72 3,817,491
2013/10/01 76 80 72 74 6,018,657
2013/09/30 75 78 71 73 6,683,028
2013/09/27 86 88 73 78 12,339,963
2013/09/26 91 95 78 78 18,081,916
2013/09/25 114 122 84 87 32,841,276
2013/09/24 79 99 76 99 31,089,044
2013/09/20 45 69 44 69 26,246,259
2013/09/19 41 41 39 40 691,713
2013/09/18 40 41 39 41 368,208
2013/09/17 39 40 39 39 267,325
2013/09/13 40 41 39 39 649,703
2013/09/12 40 41 39 40 693,109
2013/09/11 39 40 38 40 501,422
2013/09/10 40 40 38 38 796,787
2013/09/09 40 41 39 40 251,759
2013/09/06 40 40 39 39 184,403
2013/09/05 39 41 39 40 414,608
2013/09/04 40 40 38 39 280,996
2013/09/03 39 40 39 40 100,983
2013/09/02 39 40 38 39 646,609
2013/08/30 42 42 39 39 693,409
2013/08/29 41 43 40 41 572,469
2013/08/28 39 42 39 42 947,562
2013/08/27 40 40 39 39 518,585
2013/08/26 41 41 39 40 493,638
2013/08/23 41 42 40 41 135,608
2013/08/22 41 42 40 41 93,100
2013/08/21 42 42 40 41 511,201
2013/08/20 42 43 41 42 113,755
2013/08/19 44 44 41 42 544,828
2013/08/16 42 43 41 42 196,976
2013/08/15 42 43 42 42 206,855
2013/08/14 43 43 41 42 895,973
2013/08/13 43 44 43 43 266,627
2013/08/12 43 44 42 43 638,627
2013/08/09 45 46 42 43 1,325,549
2013/08/08 43 44 42 42 473,382
2013/08/07 44 44 43 43 1,032,779
2013/08/06 45 46 43 45 1,030,783
2013/08/05 45 47 43 45 1,652,347
2013/08/02 50 51 43 43 4,753,977
2013/08/01 41 49 41 49 5,261,386
2013/07/31 40 40 39 39 136,506
2013/07/30 39 41 38 41 301,352
2013/07/29 41 42 38 38 1,017,612
2013/07/26 43 44 41 41 755,875
2013/07/25 43 48 41 43 4,584,841
2013/07/24 39 41 38 41 956,643
2013/07/23 38 39 37 38 217,033
2013/07/22 38 39 37 38 192,087
2013/07/19 39 40 37 38 237,390
2013/07/18 38 39 37 39 183,805
2013/07/17 39 40 37 38 353,340
2013/07/16 38 39 38 39 151,075
2013/07/12 38 40 37 37 529,461
2013/07/11 38 39 37 38 69,650
2013/07/10 38 39 37 38 83,620
2013/07/09 38 38 37 38 82,622
2013/07/08 39 39 37 38 337,873
2013/07/05 37 39 37 38 263,334
2013/07/04 37 38 36 37 314,723
2013/07/03 38 38 36 37 81,225
2013/07/02 37 38 37 37 202,664
2013/07/01 38 38 36 37 69,950
2013/06/28 36 37 35 37 171,032
2013/06/27 35 36 35 36 126,328
2013/06/26 37 37 35 35 211,745
2013/06/25 38 38 36 36 205,358
2013/06/24 38 39 38 38 70,648
2013/06/21 38 39 37 38 222,222
2013/06/20 38 39 37 38 123,035
2013/06/19 38 40 37 38 235,893
2013/06/18 39 39 37 37 183,605
2013/06/17 39 39 37 38 358,230
2013/06/14 37 38 36 37 111,560
2013/06/13 37 37 35 37 271,716
2013/06/12 35 38 35 37 290,376
2013/06/11 38 38 37 37 181,410
2013/06/10 36 38 36 37 192,586
2013/06/07 35 37 34 35 672,354
2013/06/06 39 40 37 37 651,200
2013/06/05 40 41 39 39 242,079
2013/06/04 41 42 39 40 499,127
2013/06/03 41 42 40 41 249,563
2013/05/31 42 43 40 42 489,048
2013/05/30 42 43 41 42 286,584
2013/05/29 43 43 41 42 282,892
2013/05/28 42 43 41 42 252,856
2013/05/27 43 43 41 41 478,172
2013/05/24 44 47 41 43 2,924,012
2013/05/23 43 43 40 40 1,049,842
2013/05/22 43 44 42 43 475,877
2013/05/21 43 44 42 43 495,435
2013/05/20 44 44 42 43 1,182,457
2013/05/17 44 45 41 43 1,908,396
2013/05/16 48 51 42 43 4,010,675
2013/05/15 46 47 44 46 1,462,056
2013/05/14 45 46 44 46 741,505
2013/05/13 46 46 44 44 871,925
2013/05/10 45 47 44 45 2,163,048
2013/05/09 43 45 43 45 706,481
2013/05/08 44 46 43 43 1,058,324
2013/05/07 43 44 42 44 640,722
2013/05/02 43 44 42 44 313,127
2013/05/01 43 44 42 42 280,796
2013/04/30 42 44 42 43 531,457
2013/04/26 43 43 42 42 371,202
2013/04/25 43 43 42 43 269,121
2013/04/24 44 44 43 43 209,849
2013/04/23 44 45 43 43 465,000
2013/04/22 43 44 43 43 274,310
2013/04/19 43 44 42 44 179,414
2013/04/18 43 44 42 42 329,491
2013/04/17 43 44 42 43 597,415
2013/04/16 43 47 42 43 1,581,200
2013/04/15 43 44 42 42 447,538
2013/04/12 45 46 43 43 971,211
2013/04/11 45 47 44 44 1,120,091
2013/04/10 47 53 43 44 2,239,883
2013/04/09 46 47 44 47 1,282,941
2013/04/08 43 44 42 44 645,412
2013/04/05 41 43 41 42 481,165
2013/04/04 40 47 40 40 1,483,011
2013/04/03 39 41 39 40 152,372
2013/04/02 40 40 39 39 140,997
2013/04/01 40 41 40 40 111,061
2013/03/29 41 41 40 40 130,120
2013/03/28 40 41 40 40 57,177
2013/03/27 41 41 40 40 32,430
2013/03/26 40 41 40 40 83,920
2013/03/25 40 40 39 40 144,988
2013/03/22 40 41 40 40 226,613
2013/03/21 40 41 40 40 204,061
2013/03/19 41 41 40 40 98,189
2013/03/18 40 41 40 40 184,902
2013/03/15 41 42 40 41 151,374
2013/03/14 41 41 40 40 73,242
2013/03/13 41 42 40 41 247,368
2013/03/12 41 42 41 42 144,290
2013/03/11 41 42 40 41 271,416
2013/03/08 43 43 41 41 440,453
2013/03/07 42 44 42 43 167,141
2013/03/06 43 43 42 42 191,189
2013/03/05 42 43 41 43 144,290
2013/03/04 42 42 41 41 126,328
2013/03/01 41 42 41 41 117,248
2013/02/28 41 42 40 41 241,281
2013/02/27 40 41 39 40 251,260
2013/02/26 40 40 39 39 103,378
2013/02/25 40 41 39 39 220,825
2013/02/22 40 41 40 40 92,800
2013/02/21 42 42 39 40 254,453
2013/02/20 41 42 40 41 119,842
2013/02/19 39 41 39 41 203,762
2013/02/18 39 40 38 38 337,474
2013/02/15 41 41 38 39 632,141
2013/02/14 41 42 40 41 213,341
2013/02/13 44 44 41 41 513,496
2013/02/12 46 46 43 43 788,504
2013/02/08 45 46 44 45 520,281
2013/02/07 48 48 45 45 818,240
2013/02/06 47 50 46 47 1,813,201
2013/02/05 47 48 46 46 598,712
2013/02/04 47 49 45 47 773,537
2013/02/01 48 48 46 47 480,666
2013/01/31 48 50 47 47 987,476
2013/01/30 52 52 48 48 1,376,141
2013/01/29 55 55 51 52 1,171,381
2013/01/28 55 56 52 54 980,092
2013/01/25 54 56 52 54 822,930
2013/01/24 52 56 51 54 922,816
2013/01/23 53 59 51 51 1,794,142
2013/01/22 54 55 52 52 672,853
2013/01/21 52 55 47 55 1,348,899
2013/01/18 52 53 50 51 821,733
2013/01/17 46 57 46 53 5,343,110
2013/01/16 48 48 44 45 1,765,703
2013/01/15 43 48 43 47 2,607,592
2013/01/11 42 43 40 41 1,056,628
2013/01/10 39 42 38 40 703,787
2013/01/09 39 40 38 39 156,064
2013/01/08 39 40 39 39 167,639
2013/01/07 39 40 38 39 347,553
2013/01/04 39 41 39 39 394,851

このページの先頭へ