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
2018/12/28 30 30 29 29 582,200
2018/12/27 29 31 28 29 2,324,800
2018/12/26 27 28 26 27 1,204,300
2018/12/25 27 29 25 25 2,625,100
2018/12/21 29 30 28 30 2,462,600
2018/12/20 30 31 28 29 2,705,600
2018/12/19 32 33 31 31 954,600
2018/12/18 35 35 33 33 1,530,900
2018/12/17 35 36 35 35 624,200
2018/12/14 36 37 35 37 1,176,100
2018/12/13 35 37 35 37 996,000
2018/12/12 36 37 35 36 2,661,100
2018/12/11 37 38 35 35 1,975,700
2018/12/10 40 40 37 38 1,963,900
2018/12/07 40 41 40 40 792,400
2018/12/06 42 42 40 40 1,144,500
2018/12/05 42 42 41 42 1,079,600
2018/12/04 43 43 42 42 799,200
2018/12/03 42 43 41 42 862,000
2018/11/30 42 43 42 42 595,200
2018/11/29 43 43 42 42 594,300
2018/11/28 43 43 42 42 538,300
2018/11/27 40 43 40 43 3,496,500
2018/11/26 44 44 42 43 653,800
2018/11/22 43 44 43 43 354,900
2018/11/21 43 44 42 43 615,600
2018/11/20 43 45 42 43 1,248,400
2018/11/19 44 45 43 43 655,300
2018/11/16 44 45 44 44 559,200
2018/11/15 45 46 44 44 1,327,900
2018/11/14 47 48 45 46 2,195,700
2018/11/13 48 50 48 49 486,500
2018/11/12 50 50 49 49 562,200
2018/11/09 50 50 49 50 385,700
2018/11/08 50 50 49 50 416,900
2018/11/07 49 50 49 50 302,800
2018/11/06 49 50 48 50 561,800
2018/11/05 48 49 48 48 262,600
2018/11/02 48 49 47 49 564,300
2018/11/01 48 49 47 47 571,200
2018/10/31 47 49 46 49 1,065,500
2018/10/30 47 47 45 46 1,894,600
2018/10/29 48 50 47 48 1,089,800
2018/10/26 50 51 48 49 1,150,100
2018/10/25 50 51 49 49 1,183,500
2018/10/24 51 52 50 50 383,300
2018/10/23 51 52 51 51 704,800
2018/10/22 52 52 51 51 300,600
2018/10/19 51 52 51 52 414,200
2018/10/18 51 52 50 51 378,600
2018/10/17 51 52 50 52 640,200
2018/10/16 52 52 50 50 536,600
2018/10/15 51 52 51 51 272,400
2018/10/12 50 52 49 51 776,600
2018/10/11 50 53 49 49 2,148,200
2018/10/10 50 53 49 52 2,261,700
2018/10/09 51 51 49 49 741,800
2018/10/05 51 51 50 50 658,500
2018/10/04 51 52 51 52 406,500
2018/10/03 53 53 51 51 838,100
2018/10/02 53 55 53 54 775,400
2018/10/01 52 54 52 53 1,452,700
2018/09/28 51 52 51 52 393,000
2018/09/27 51 52 51 51 609,500
2018/09/26 50 52 50 51 715,400
2018/09/25 51 51 49 51 609,300
2018/09/21 51 51 49 51 817,200
2018/09/20 50 51 50 51 395,800
2018/09/19 50 51 50 50 437,300
2018/09/18 51 52 50 51 226,600
2018/09/14 50 52 50 51 551,000
2018/09/13 49 51 49 50 334,700
2018/09/12 51 52 49 50 794,100
2018/09/11 51 52 50 51 1,230,900
2018/09/10 49 53 49 51 862,700
2018/09/07 50 51 48 49 1,437,700
2018/09/06 51 52 49 50 871,400
2018/09/05 52 53 51 51 494,500
2018/09/04 53 54 51 52 750,600
2018/09/03 54 55 53 53 965,700
2018/08/31 52 55 51 53 1,405,900
2018/08/30 51 53 51 52 894,900
2018/08/29 49 52 49 51 1,163,400
2018/08/28 49 50 48 50 528,900
2018/08/27 46 50 46 49 1,666,100
2018/08/24 47 47 46 47 172,700
2018/08/23 46 47 46 46 366,700
2018/08/22 46 47 45 46 378,000
2018/08/21 46 47 45 47 729,700
2018/08/20 47 48 46 46 832,100
2018/08/17 44 48 44 47 1,639,700
2018/08/16 45 45 44 44 728,200
2018/08/15 47 47 46 46 961,400
2018/08/14 48 49 47 48 1,361,000
2018/08/13 51 52 47 49 1,753,000
2018/08/10 52 52 51 51 299,500
2018/08/09 53 53 52 52 291,200
2018/08/08 52 53 52 53 203,600
2018/08/07 52 53 52 52 371,400
2018/08/06 53 53 52 52 440,000
2018/08/03 53 54 52 53 1,102,800
2018/08/02 53 54 53 53 1,473,200
2018/08/01 54 55 53 53 634,600
2018/07/31 54 55 54 54 342,000
2018/07/30 55 55 54 54 169,500
2018/07/27 55 55 54 55 385,100
2018/07/26 56 56 55 55 408,200
2018/07/25 55 56 54 56 997,000
2018/07/24 54 55 54 55 284,900
2018/07/23 55 56 54 54 735,100
2018/07/20 54 55 53 54 658,700
2018/07/19 54 55 54 54 239,800
2018/07/18 54 55 53 55 1,095,000
2018/07/17 53 55 53 54 1,435,300
2018/07/13 53 54 53 53 807,500
2018/07/12 54 54 53 54 561,600
2018/07/11 55 55 53 53 1,257,200
2018/07/10 55 56 54 55 1,154,400
2018/07/09 56 56 54 54 1,614,900
2018/07/06 55 56 53 55 4,556,000
2018/07/05 59 60 55 57 2,912,100
2018/07/04 61 62 57 59 5,835,100
2018/07/03 61 66 58 61 24,172,000
2018/07/02 56 57 55 55 478,400
2018/06/29 56 57 56 57 273,600
2018/06/28 56 57 56 56 326,900
2018/06/27 56 57 55 57 555,000
2018/06/26 57 57 55 56 1,444,800
2018/06/25 59 60 57 57 780,900
2018/06/22 58 60 58 59 407,300
2018/06/21 59 60 58 60 482,700
2018/06/20 59 60 57 58 1,566,400
2018/06/19 60 60 59 59 929,300
2018/06/18 61 61 60 60 538,100
2018/06/15 61 62 60 61 525,400
2018/06/14 61 62 60 60 585,400
2018/06/13 61 61 60 61 205,600
2018/06/12 61 61 60 61 231,700
2018/06/11 61 61 60 60 336,300
2018/06/08 61 62 60 61 456,700
2018/06/07 62 62 60 61 838,300
2018/06/06 61 62 61 61 328,000
2018/06/05 62 62 60 62 664,700
2018/06/04 62 62 61 62 468,100
2018/06/01 61 62 60 60 395,000
2018/05/31 61 62 61 61 345,500
2018/05/30 61 62 60 60 531,000
2018/05/29 62 62 60 62 620,200
2018/05/28 62 62 60 61 808,400
2018/05/25 63 64 61 62 807,500
2018/05/24 64 64 63 64 929,100
2018/05/23 64 64 63 63 1,443,500
2018/05/22 63 64 62 64 874,700
2018/05/21 61 64 61 63 2,142,900
2018/05/18 61 61 60 61 142,200
2018/05/17 60 61 60 60 991,300
2018/05/16 60 61 60 60 203,600
2018/05/15 62 62 60 61 545,200
2018/05/14 61 63 60 62 1,066,300
2018/05/11 61 62 60 60 317,100
2018/05/10 61 62 61 61 482,700
2018/05/09 61 62 60 62 458,400
2018/05/08 61 63 61 61 1,046,200
2018/05/07 61 61 60 61 582,900
2018/05/02 60 61 59 60 312,700
2018/05/01 60 60 59 59 396,200
2018/04/27 60 61 59 59 1,107,200
2018/04/26 61 61 60 60 541,400
2018/04/25 62 62 60 61 1,236,100
2018/04/24 61 63 61 63 872,600
2018/04/23 60 62 60 61 937,500
2018/04/20 60 62 60 60 564,000
2018/04/19 59 62 59 61 1,430,400
2018/04/18 59 60 58 60 802,800
2018/04/17 60 60 59 59 750,700
2018/04/16 59 60 59 60 305,900
2018/04/13 60 61 58 59 1,429,200
2018/04/12 60 61 59 60 1,472,500
2018/04/11 62 63 60 60 2,746,300
2018/04/10 64 64 60 62 2,641,400
2018/04/09 65 66 63 65 1,622,300
2018/04/06 66 66 65 65 450,600
2018/04/05 66 66 65 65 232,600
2018/04/04 65 66 65 65 121,200
2018/04/03 66 66 65 65 313,400
2018/04/02 66 67 66 66 417,600
2018/03/30 66 66 65 65 442,300
2018/03/29 65 66 65 65 289,400
2018/03/28 63 66 63 65 1,078,500
2018/03/27 64 65 63 64 874,100
2018/03/26 63 65 63 63 1,273,800
2018/03/23 65 65 64 64 754,000
2018/03/22 65 66 65 66 297,500
2018/03/20 66 66 65 65 567,200
2018/03/19 67 68 66 66 1,196,700
2018/03/16 67 68 66 67 526,600
2018/03/15 67 68 66 66 362,100
2018/03/14 67 68 67 67 209,900
2018/03/13 67 68 67 68 188,600
2018/03/12 69 69 67 68 896,900
2018/03/09 67 69 66 69 2,035,800
2018/03/08 66 67 65 67 443,800
2018/03/07 66 67 65 66 628,200
2018/03/06 66 67 66 66 191,200
2018/03/05 66 67 65 65 367,000
2018/03/02 65 67 65 67 658,100
2018/03/01 67 68 66 66 757,200
2018/02/28 68 68 67 67 298,600
2018/02/27 68 68 67 67 637,500
2018/02/26 69 69 67 68 685,800
2018/02/23 67 69 67 69 481,600
2018/02/22 67 68 66 67 732,200
2018/02/21 67 68 66 67 526,400
2018/02/20 67 67 66 66 384,200
2018/02/19 66 67 65 67 403,000
2018/02/16 65 67 65 66 996,500
2018/02/15 65 66 65 66 677,600
2018/02/14 64 66 64 64 1,524,000
2018/02/13 67 68 63 64 2,470,800
2018/02/09 64 68 64 67 1,191,400
2018/02/08 67 68 67 68 354,800
2018/02/07 69 69 66 67 1,343,400
2018/02/06 67 68 64 67 3,570,800
2018/02/05 71 71 70 70 1,057,300
2018/02/02 73 73 71 72 654,000
2018/02/01 71 74 71 74 970,700
2018/01/31 71 72 70 71 1,070,900
2018/01/30 73 74 72 72 656,200
2018/01/29 73 74 72 73 678,100
2018/01/26 73 74 72 72 789,100
2018/01/25 73 74 72 73 709,500
2018/01/24 74 74 73 73 457,800
2018/01/23 74 74 73 74 420,900
2018/01/22 74 74 73 74 595,300
2018/01/19 74 75 73 73 343,100
2018/01/18 75 76 73 74 1,269,900
2018/01/17 76 76 74 75 1,420,800
2018/01/16 74 81 73 75 8,298,100
2018/01/15 74 75 73 74 1,651,800
2018/01/12 72 74 72 73 2,445,900
2018/01/11 71 74 70 72 2,935,300
2018/01/10 70 71 70 71 874,100
2018/01/09 69 72 69 70 2,155,700
2018/01/05 69 69 68 69 277,900
2018/01/04 69 70 68 68 1,083,200

このページの先頭へ