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
2017/12/29 68 69 67 68 800,800
2017/12/28 69 70 68 68 1,009,900
2017/12/27 65 69 65 69 2,693,600
2017/12/26 66 67 65 66 2,816,600
2017/12/25 67 67 65 66 2,801,800
2017/12/22 68 69 66 66 2,445,200
2017/12/21 69 69 67 69 1,977,900
2017/12/20 70 70 69 69 439,000
2017/12/19 70 72 69 70 1,522,900
2017/12/18 71 72 70 70 1,196,100
2017/12/15 72 73 71 71 1,240,200
2017/12/14 74 74 72 73 957,100
2017/12/13 73 74 72 74 1,242,600
2017/12/12 72 73 71 73 844,500
2017/12/11 72 72 71 72 360,600
2017/12/08 72 72 71 71 463,900
2017/12/07 71 72 71 71 478,300
2017/12/06 72 73 71 71 823,600
2017/12/05 72 73 72 73 405,900
2017/12/04 73 73 72 72 718,500
2017/12/01 73 74 72 73 832,800
2017/11/30 73 74 72 73 1,214,400
2017/11/29 74 75 73 73 1,057,400
2017/11/28 76 76 73 75 1,005,800
2017/11/27 75 76 74 76 533,900
2017/11/24 74 75 74 75 228,300
2017/11/22 75 76 74 74 566,900
2017/11/21 75 75 74 75 635,400
2017/11/20 73 75 73 74 896,000
2017/11/17 73 74 72 73 1,308,200
2017/11/16 72 73 71 73 1,420,100
2017/11/15 76 77 72 72 4,274,000
2017/11/14 77 78 77 77 976,700
2017/11/13 77 79 76 77 5,163,900
2017/11/10 86 87 84 85 2,307,200
2017/11/09 87 88 83 85 4,494,500
2017/11/08 82 86 82 86 4,585,100
2017/11/07 79 83 78 82 3,005,400
2017/11/06 79 80 79 80 505,400
2017/11/02 80 80 79 79 350,700
2017/11/01 79 80 78 79 738,800
2017/10/31 79 80 79 80 183,700
2017/10/30 80 80 79 79 361,400
2017/10/27 78 80 78 80 1,603,500
2017/10/26 79 80 79 79 225,800
2017/10/25 80 80 79 79 829,500
2017/10/24 80 80 79 79 447,300
2017/10/23 78 80 78 79 858,000
2017/10/20 80 80 78 78 545,000
2017/10/19 81 81 79 79 337,900
2017/10/18 80 81 80 80 696,300
2017/10/17 80 81 79 80 435,300
2017/10/16 80 81 79 79 1,154,500
2017/10/13 81 82 80 81 668,600
2017/10/12 81 82 80 80 620,700
2017/10/11 82 82 81 82 359,500
2017/10/10 80 82 80 82 584,200
2017/10/06 80 81 80 81 425,700
2017/10/05 81 82 80 80 706,500
2017/10/04 83 83 81 81 441,500
2017/10/03 82 83 82 83 727,500
2017/10/02 82 83 81 82 690,000
2017/09/29 81 82 79 82 774,200
2017/09/28 80 81 80 81 303,500
2017/09/27 80 82 79 81 974,100
2017/09/26 81 82 79 79 822,700
2017/09/25 82 83 81 81 585,600
2017/09/22 82 83 81 81 884,900
2017/09/21 81 84 81 82 1,109,400
2017/09/20 82 83 81 81 885,100
2017/09/19 83 83 82 82 678,000
2017/09/15 80 82 80 82 677,700
2017/09/14 82 83 80 81 1,011,200
2017/09/13 82 83 81 83 519,500
2017/09/12 79 82 79 82 1,565,400
2017/09/11 77 80 76 79 602,200
2017/09/08 77 78 76 76 475,600
2017/09/07 76 78 75 77 2,199,700
2017/09/06 76 78 74 78 1,883,100
2017/09/05 82 82 77 77 2,097,000
2017/09/04 83 84 81 82 1,873,200
2017/09/01 84 85 83 84 967,800
2017/08/31 83 84 82 84 699,200
2017/08/30 83 84 82 83 849,000
2017/08/29 82 85 82 83 1,804,400
2017/08/28 80 85 80 82 2,520,100
2017/08/25 79 80 78 79 646,200
2017/08/24 79 80 78 78 653,800
2017/08/23 80 80 79 80 270,100
2017/08/22 79 80 78 79 719,500
2017/08/21 81 81 78 79 1,188,200
2017/08/18 79 80 78 79 1,695,800
2017/08/17 80 82 79 80 1,007,600
2017/08/16 78 80 78 80 708,900
2017/08/15 80 80 77 79 1,109,200
2017/08/14 78 79 76 78 1,580,100
2017/08/10 84 84 78 79 3,760,900
2017/08/09 84 84 81 84 1,928,200
2017/08/08 81 84 80 84 1,420,500
2017/08/07 80 84 79 80 3,370,100
2017/08/04 80 81 80 80 444,800
2017/08/03 81 82 80 80 940,500
2017/08/02 79 82 79 81 1,143,500
2017/08/01 82 83 78 81 3,419,300
2017/07/31 85 86 83 83 1,654,700
2017/07/28 86 87 85 85 1,107,600
2017/07/27 85 86 85 85 496,400
2017/07/26 86 87 85 85 1,409,000
2017/07/25 88 88 86 86 797,800
2017/07/24 87 89 86 87 3,248,300
2017/07/21 87 87 83 87 3,494,300
2017/07/20 87 87 86 87 946,200
2017/07/19 87 88 86 86 1,145,900
2017/07/18 89 91 86 87 4,868,900
2017/07/14 89 89 86 88 2,355,900
2017/07/13 88 88 86 87 1,349,600
2017/07/12 89 90 87 87 2,231,400
2017/07/11 88 91 87 89 4,972,700
2017/07/10 88 89 87 88 2,242,100
2017/07/07 84 88 83 87 4,058,200
2017/07/06 88 89 84 84 4,598,400
2017/07/05 87 90 86 87 4,336,300
2017/07/04 95 96 86 88 17,263,700
2017/07/03 93 97 90 92 13,966,600
2017/06/30 91 95 88 91 16,521,000
2017/06/29 84 95 83 94 17,771,500
2017/06/28 84 84 81 84 6,836,100
2017/06/27 78 84 77 83 7,174,000
2017/06/26 77 80 76 77 3,181,900
2017/06/23 78 78 75 77 2,719,600
2017/06/22 78 79 76 77 3,556,700
2017/06/21 79 80 77 78 3,085,800
2017/06/20 82 82 78 79 4,569,500
2017/06/19 84 85 78 82 9,171,600
2017/06/16 86 90 81 83 28,400,900
2017/06/15 84 85 75 77 25,842,800
2017/06/14 80 90 77 87 64,545,100
2017/06/13 70 71 69 70 475,300
2017/06/12 70 71 69 70 844,900
2017/06/09 69 70 69 70 198,100
2017/06/08 68 70 68 69 362,800
2017/06/07 69 70 68 68 305,900
2017/06/06 70 70 69 70 416,800
2017/06/05 70 70 69 70 508,400
2017/06/02 70 70 68 69 376,700
2017/06/01 69 70 68 70 478,300
2017/05/31 69 70 68 69 1,006,400
2017/05/30 70 71 69 69 589,700
2017/05/29 73 73 69 70 1,542,000
2017/05/26 72 73 71 72 301,100
2017/05/25 75 76 71 71 1,606,800
2017/05/24 73 79 73 74 5,639,200
2017/05/23 73 73 72 73 208,000
2017/05/22 72 73 72 72 217,600
2017/05/19 71 72 71 72 124,900
2017/05/18 71 72 70 72 671,200
2017/05/17 73 73 72 72 155,500
2017/05/16 72 74 72 73 1,218,200
2017/05/15 72 72 70 72 588,400
2017/05/12 71 72 70 71 505,300
2017/05/11 71 71 70 71 430,900
2017/05/10 71 72 70 71 412,800
2017/05/09 70 73 69 71 1,375,700
2017/05/08 69 72 69 69 689,100
2017/05/02 69 70 68 69 195,200
2017/05/01 68 70 68 68 196,000
2017/04/28 68 71 68 68 492,700
2017/04/27 69 69 68 69 118,300
2017/04/26 68 71 68 69 628,200
2017/04/25 65 70 65 68 1,563,000
2017/04/24 66 66 65 66 298,800
2017/04/21 66 66 65 66 125,100
2017/04/20 66 66 64 66 544,600
2017/04/19 65 66 64 66 352,100
2017/04/18 66 67 65 65 317,100
2017/04/17 64 66 63 66 520,300
2017/04/14 66 66 64 65 569,200
2017/04/13 67 68 65 66 1,893,600
2017/04/12 68 80 65 69 4,095,300
2017/04/11 67 69 67 67 258,000
2017/04/10 68 69 67 67 247,200
2017/04/07 68 69 67 68 416,800
2017/04/06 70 70 67 67 462,100
2017/04/05 69 71 68 70 317,100
2017/04/04 70 71 68 70 603,600
2017/04/03 71 72 70 70 247,000
2017/03/31 70 72 70 72 259,400
2017/03/30 73 73 70 70 221,700
2017/03/29 72 73 71 73 163,200
2017/03/28 71 73 70 72 477,400
2017/03/27 73 73 71 71 255,800
2017/03/24 72 73 72 73 172,200
2017/03/23 72 73 71 72 314,800
2017/03/22 72 73 72 72 205,600
2017/03/21 73 74 72 74 794,100
2017/03/17 74 75 73 75 361,300
2017/03/16 74 75 74 74 156,100
2017/03/15 74 75 74 74 180,400
2017/03/14 75 75 74 74 409,500
2017/03/13 75 76 75 75 184,500
2017/03/10 76 76 75 75 212,500
2017/03/09 76 77 75 76 277,000
2017/03/08 75 76 75 76 215,100
2017/03/07 74 76 74 75 508,400
2017/03/06 76 76 74 76 514,100
2017/03/03 76 77 75 76 309,700
2017/03/02 76 77 76 76 465,000
2017/03/01 76 78 75 76 733,800
2017/02/28 77 78 76 76 327,100
2017/02/27 78 78 76 77 332,300
2017/02/24 78 78 77 78 184,700
2017/02/23 78 78 77 78 468,700
2017/02/22 75 78 74 77 1,339,400
2017/02/21 75 75 74 74 232,600
2017/02/20 74 75 73 74 525,700
2017/02/17 74 74 72 73 464,800
2017/02/16 73 75 73 73 295,600
2017/02/15 74 76 73 74 823,500
2017/02/14 73 74 72 73 1,109,900
2017/02/13 72 76 71 73 3,377,300
2017/02/10 80 81 79 80 665,300
2017/02/09 81 81 80 81 328,900
2017/02/08 81 81 80 81 349,500
2017/02/07 80 82 80 81 760,800
2017/02/06 81 81 79 80 452,200
2017/02/03 79 82 79 80 680,800
2017/02/02 81 82 80 80 995,500
2017/02/01 82 82 80 82 691,500
2017/01/31 83 84 80 82 647,900
2017/01/30 82 84 81 84 767,000
2017/01/27 83 84 81 82 830,700
2017/01/26 81 84 80 82 945,700
2017/01/25 80 81 79 80 703,500
2017/01/24 80 81 79 79 819,800
2017/01/23 83 83 80 82 1,297,800
2017/01/20 84 85 82 83 1,394,300
2017/01/19 85 86 84 85 638,800
2017/01/18 83 86 83 85 795,400
2017/01/17 88 88 83 85 1,812,100
2017/01/16 87 90 86 88 1,919,100
2017/01/13 87 88 86 87 480,700
2017/01/12 89 89 87 87 727,100
2017/01/11 89 90 89 89 304,500
2017/01/10 89 91 89 89 652,200
2017/01/06 89 92 89 90 1,338,100
2017/01/05 91 92 89 89 1,418,500
2017/01/04 87 91 87 91 1,334,900

このページの先頭へ