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
2016/12/30 87 88 87 87 469,200
2016/12/29 90 90 87 87 957,700
2016/12/28 86 90 86 90 2,030,300
2016/12/27 85 88 84 85 1,239,500
2016/12/26 85 87 85 85 1,077,800
2016/12/22 87 87 84 86 1,484,400
2016/12/21 89 90 87 87 1,123,700
2016/12/20 88 90 87 89 1,156,800
2016/12/19 91 91 87 88 3,593,200
2016/12/16 97 98 92 92 3,601,600
2016/12/15 98 103 94 97 16,435,100
2016/12/14 94 96 90 94 5,926,100
2016/12/13 89 92 88 91 2,870,200
2016/12/12 87 89 86 89 2,201,100
2016/12/09 88 89 86 87 1,195,100
2016/12/08 88 89 86 87 1,960,400
2016/12/07 87 90 84 87 3,488,500
2016/12/06 82 88 80 86 2,877,000
2016/12/05 85 86 81 81 1,529,400
2016/12/02 84 88 82 84 5,216,100
2016/12/01 80 83 78 83 3,137,700
2016/11/30 78 82 78 79 2,167,300
2016/11/29 77 78 76 78 271,500
2016/11/28 77 77 76 77 443,000
2016/11/25 77 78 75 77 881,900
2016/11/24 78 78 76 77 773,300
2016/11/22 76 78 75 78 575,800
2016/11/21 76 77 74 76 753,000
2016/11/18 73 76 73 75 892,900
2016/11/17 72 73 71 73 215,000
2016/11/16 72 73 71 72 328,400
2016/11/15 71 72 70 72 434,500
2016/11/14 69 71 69 70 308,400
2016/11/11 68 70 68 70 534,800
2016/11/10 70 72 69 69 837,300
2016/11/09 73 74 62 67 1,771,300
2016/11/08 73 74 73 73 153,300
2016/11/07 73 74 72 74 257,300
2016/11/04 73 74 72 73 386,700
2016/11/02 76 76 72 74 1,751,500
2016/11/01 77 77 76 76 230,500
2016/10/31 76 77 76 77 297,000
2016/10/28 78 78 76 76 443,900
2016/10/27 77 78 77 78 192,700
2016/10/26 78 78 77 77 167,300
2016/10/25 78 79 77 78 381,000
2016/10/24 78 79 77 78 680,600
2016/10/21 78 78 77 77 184,700
2016/10/20 78 79 77 77 522,000
2016/10/19 77 78 76 78 375,900
2016/10/18 77 78 77 78 268,700
2016/10/17 77 78 76 78 246,700
2016/10/14 77 78 76 77 195,200
2016/10/13 77 78 76 78 203,300
2016/10/12 77 78 76 77 328,800
2016/10/11 77 78 76 78 231,300
2016/10/07 77 77 76 76 184,100
2016/10/06 78 78 76 77 358,100
2016/10/05 78 78 76 78 434,800
2016/10/04 77 78 76 78 308,900
2016/10/03 77 78 76 77 411,400
2016/09/30 78 79 75 77 1,240,500
2016/09/29 76 81 76 79 2,075,900
2016/09/28 75 76 74 75 269,900
2016/09/27 75 76 74 75 166,200
2016/09/26 77 77 75 75 185,700
2016/09/23 75 77 75 75 421,100
2016/09/21 73 77 72 75 1,145,800
2016/09/20 74 75 73 73 412,800
2016/09/16 74 75 73 75 681,600
2016/09/15 76 76 73 75 1,395,500
2016/09/14 77 77 76 76 710,900
2016/09/13 78 79 77 78 306,500
2016/09/12 78 79 77 77 388,200
2016/09/09 78 79 77 79 828,600
2016/09/08 79 80 78 78 621,800
2016/09/07 81 81 79 79 821,700
2016/09/06 81 84 78 79 4,920,800
2016/09/05 78 82 78 80 2,801,600
2016/09/02 77 79 76 77 1,196,400
2016/09/01 77 78 75 77 2,119,000
2016/08/31 76 77 75 76 830,100
2016/08/30 77 77 75 75 852,100
2016/08/29 76 78 75 76 753,000
2016/08/26 76 80 75 75 2,470,800
2016/08/25 77 78 75 76 1,182,600
2016/08/24 76 78 76 76 825,300
2016/08/23 77 78 76 76 1,291,900
2016/08/22 78 79 77 78 960,900
2016/08/19 79 79 77 78 1,531,300
2016/08/18 82 83 79 79 2,313,400
2016/08/17 82 84 80 82 3,002,500
2016/08/16 80 84 79 83 5,800,700
2016/08/15 79 81 78 80 2,279,400
2016/08/12 77 83 76 80 6,202,400
2016/08/10 78 83 75 77 16,601,500
2016/08/09 92 95 87 93 13,511,900
2016/08/08 101 102 89 91 26,944,100
2016/08/05 100 112 90 105 58,324,500
2016/08/04 97 120 95 100 98,546,100
2016/08/03 96 101 86 94 20,866,600
2016/08/02 83 97 81 94 12,683,200
2016/08/01 77 82 76 80 1,859,000
2016/07/29 77 78 74 76 797,800
2016/07/28 78 80 76 76 1,169,700
2016/07/27 73 78 73 78 1,517,600
2016/07/26 75 75 72 72 686,200
2016/07/25 74 76 74 75 515,800
2016/07/22 76 76 73 74 731,000
2016/07/21 74 77 73 76 795,900
2016/07/20 74 75 73 73 284,300
2016/07/19 74 75 73 74 386,300
2016/07/15 76 76 74 74 613,700
2016/07/14 76 77 75 75 482,000
2016/07/13 75 77 75 76 424,200
2016/07/12 75 77 74 74 685,400
2016/07/11 72 75 72 73 1,022,400
2016/07/08 73 74 71 71 390,500
2016/07/07 72 75 72 72 376,000
2016/07/06 76 77 70 73 1,260,300
2016/07/05 79 81 76 76 736,800
2016/07/04 77 81 77 80 896,600
2016/07/01 79 80 78 78 258,700
2016/06/30 78 80 77 78 587,800
2016/06/29 74 77 73 77 570,000
2016/06/28 73 75 68 72 1,086,300
2016/06/27 72 75 71 74 744,600
2016/06/24 79 84 65 71 4,311,800
2016/06/23 77 78 75 77 722,400
2016/06/22 79 80 77 77 438,100
2016/06/21 78 81 78 79 759,700
2016/06/20 76 80 76 78 1,015,900
2016/06/17 78 81 75 75 1,000,200
2016/06/16 83 83 75 76 1,491,700
2016/06/15 83 84 81 82 898,800
2016/06/14 87 87 82 84 1,947,100
2016/06/13 89 90 84 87 2,010,600
2016/06/10 88 91 86 91 868,500
2016/06/09 88 89 87 87 583,900
2016/06/08 85 90 84 88 1,331,700
2016/06/07 86 87 85 85 595,400
2016/06/06 85 85 84 85 415,400
2016/06/03 84 86 83 85 476,600
2016/06/02 84 85 83 83 581,500
2016/06/01 88 88 84 84 1,005,700
2016/05/31 87 89 86 88 948,000
2016/05/30 85 89 85 89 1,319,000
2016/05/27 85 85 83 84 394,500
2016/05/26 84 85 82 84 984,900
2016/05/25 82 84 81 82 630,500
2016/05/24 82 83 81 81 360,300
2016/05/23 82 83 81 81 302,000
2016/05/20 82 83 81 82 324,200
2016/05/19 82 84 81 82 518,100
2016/05/18 84 84 80 81 837,600
2016/05/17 85 86 81 83 1,166,500
2016/05/16 84 85 81 82 1,015,800
2016/05/13 88 89 85 85 883,700
2016/05/12 89 90 86 90 920,500
2016/05/11 92 94 88 90 1,130,000
2016/05/10 89 93 87 92 1,957,400
2016/05/09 85 89 85 87 803,000
2016/05/06 85 86 83 84 265,000
2016/05/02 83 85 82 83 493,100
2016/04/28 89 90 84 85 826,800
2016/04/27 88 90 87 88 480,200
2016/04/26 92 92 86 88 1,403,100
2016/04/25 90 93 89 92 1,597,000
2016/04/22 88 89 87 89 550,400
2016/04/21 88 90 87 88 728,800
2016/04/20 88 89 87 88 827,100
2016/04/19 90 92 86 87 4,333,900
2016/04/18 84 84 81 82 796,300
2016/04/15 85 89 85 86 862,500
2016/04/14 84 88 83 88 1,132,600
2016/04/13 82 85 82 82 609,300
2016/04/12 82 83 80 80 390,800
2016/04/11 83 83 80 82 952,900
2016/04/08 78 83 78 83 1,642,600
2016/04/07 76 91 76 81 5,751,300
2016/04/06 74 77 74 76 1,171,200
2016/04/05 84 84 77 78 2,435,500
2016/04/04 86 87 82 84 1,865,200
2016/04/01 90 91 87 88 1,211,800
2016/03/31 86 91 86 90 1,268,900
2016/03/30 88 89 86 86 675,000
2016/03/29 85 89 84 88 1,038,400
2016/03/28 90 90 85 86 1,227,000
2016/03/25 90 91 88 89 1,090,700
2016/03/24 92 93 89 91 1,676,500
2016/03/23 88 92 86 92 1,987,200
2016/03/22 91 93 86 87 2,352,800
2016/03/18 94 94 89 89 3,645,800
2016/03/17 100 106 95 95 5,373,000
2016/03/16 99 102 93 99 8,534,900
2016/03/15 88 118 85 103 36,802,300
2016/03/14 75 91 75 88 8,323,800
2016/03/11 73 74 72 73 619,500
2016/03/10 73 75 72 73 420,300
2016/03/09 73 74 72 73 644,900
2016/03/08 75 76 72 75 1,028,600
2016/03/07 76 77 74 74 987,400
2016/03/04 70 77 70 75 3,332,500
2016/03/03 70 70 68 69 723,900
2016/03/02 69 72 69 70 831,300
2016/03/01 69 70 67 67 698,600
2016/02/29 70 72 68 70 1,210,300
2016/02/26 72 72 69 69 1,217,000
2016/02/25 73 77 69 72 3,052,300
2016/02/24 70 79 68 72 7,941,500
2016/02/23 64 72 64 71 4,325,400
2016/02/22 59 64 58 64 3,232,800
2016/02/19 57 60 56 58 1,939,400
2016/02/18 61 61 55 57 4,875,500
2016/02/17 63 65 57 60 3,279,200
2016/02/16 62 67 61 65 1,343,200
2016/02/15 62 65 60 64 1,976,000
2016/02/12 59 61 54 57 3,113,200
2016/02/10 70 70 60 62 3,103,700
2016/02/09 74 76 69 69 1,127,800
2016/02/08 76 80 75 77 897,200
2016/02/05 80 81 78 79 741,500
2016/02/04 84 84 80 82 592,800
2016/02/03 85 85 81 84 562,400
2016/02/02 86 88 85 86 664,400
2016/02/01 87 90 86 88 1,598,500
2016/01/29 85 87 83 87 621,400
2016/01/28 85 86 83 86 509,200
2016/01/27 85 86 83 84 496,600
2016/01/26 83 84 79 84 1,114,500
2016/01/25 86 87 83 86 878,400
2016/01/22 85 86 82 86 926,600
2016/01/21 87 90 79 80 1,225,400
2016/01/20 94 94 89 90 841,700
2016/01/19 93 96 93 95 618,400
2016/01/18 95 97 93 96 810,900
2016/01/15 102 104 99 99 490,300
2016/01/14 104 104 98 102 1,182,200
2016/01/13 103 106 103 106 399,200
2016/01/12 107 107 100 102 839,400
2016/01/08 108 111 107 108 399,500
2016/01/07 111 113 109 110 317,800
2016/01/06 114 115 113 113 374,800
2016/01/05 114 116 113 114 443,800
2016/01/04 114 117 114 116 632,600

このページの先頭へ