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 |
---|---|---|---|---|---|
2019/12/30 | 32 | 33 | 31 | 32 | 1,275,100 |
2019/12/27 | 31 | 32 | 31 | 31 | 319,800 |
2019/12/26 | 31 | 32 | 31 | 32 | 666,600 |
2019/12/25 | 31 | 32 | 31 | 31 | 628,000 |
2019/12/24 | 31 | 32 | 31 | 31 | 502,700 |
2019/12/23 | 32 | 32 | 31 | 32 | 584,900 |
2019/12/20 | 32 | 33 | 31 | 32 | 1,810,300 |
2019/12/19 | 32 | 33 | 32 | 32 | 456,800 |
2019/12/18 | 32 | 33 | 32 | 32 | 482,900 |
2019/12/17 | 33 | 33 | 32 | 32 | 518,600 |
2019/12/16 | 33 | 33 | 32 | 33 | 443,200 |
2019/12/13 | 32 | 33 | 32 | 33 | 770,000 |
2019/12/12 | 32 | 33 | 32 | 32 | 430,400 |
2019/12/11 | 32 | 33 | 32 | 32 | 497,800 |
2019/12/10 | 33 | 33 | 32 | 32 | 314,200 |
2019/12/09 | 33 | 33 | 32 | 33 | 348,000 |
2019/12/06 | 33 | 33 | 32 | 33 | 436,600 |
2019/12/05 | 32 | 33 | 32 | 32 | 398,500 |
2019/12/04 | 32 | 33 | 32 | 32 | 694,600 |
2019/12/03 | 33 | 33 | 32 | 33 | 326,000 |
2019/12/02 | 33 | 33 | 32 | 33 | 550,900 |
2019/11/29 | 33 | 34 | 32 | 32 | 706,700 |
2019/11/28 | 34 | 35 | 32 | 34 | 2,159,600 |
2019/11/27 | 34 | 36 | 34 | 35 | 1,194,100 |
2019/11/26 | 34 | 35 | 33 | 35 | 845,500 |
2019/11/25 | 34 | 35 | 33 | 33 | 1,070,100 |
2019/11/22 | 32 | 34 | 32 | 33 | 2,210,300 |
2019/11/21 | 32 | 33 | 31 | 32 | 1,117,300 |
2019/11/20 | 33 | 33 | 31 | 31 | 1,114,700 |
2019/11/19 | 32 | 34 | 31 | 33 | 1,913,100 |
2019/11/18 | 31 | 32 | 31 | 31 | 766,200 |
2019/11/15 | 31 | 32 | 31 | 31 | 1,147,900 |
2019/11/14 | 33 | 34 | 31 | 32 | 2,232,400 |
2019/11/13 | 34 | 35 | 32 | 33 | 2,956,000 |
2019/11/12 | 31 | 36 | 31 | 33 | 6,283,800 |
2019/11/11 | 31 | 32 | 31 | 31 | 843,500 |
2019/11/08 | 32 | 32 | 31 | 31 | 620,600 |
2019/11/07 | 32 | 32 | 31 | 32 | 504,700 |
2019/11/06 | 32 | 32 | 31 | 31 | 523,200 |
2019/11/05 | 31 | 32 | 30 | 31 | 1,117,600 |
2019/11/01 | 31 | 31 | 30 | 30 | 1,600,200 |
2019/10/31 | 32 | 32 | 31 | 31 | 556,900 |
2019/10/30 | 32 | 32 | 31 | 32 | 1,517,600 |
2019/10/29 | 32 | 34 | 31 | 32 | 2,675,700 |
2019/10/28 | 31 | 32 | 31 | 31 | 313,500 |
2019/10/25 | 31 | 32 | 31 | 31 | 719,100 |
2019/10/24 | 32 | 32 | 30 | 31 | 1,692,100 |
2019/10/23 | 30 | 32 | 30 | 31 | 673,100 |
2019/10/21 | 31 | 32 | 30 | 30 | 686,200 |
2019/10/18 | 32 | 32 | 31 | 31 | 917,400 |
2019/10/17 | 31 | 32 | 30 | 31 | 945,200 |
2019/10/16 | 30 | 32 | 30 | 30 | 1,352,300 |
2019/10/15 | 30 | 31 | 29 | 31 | 1,072,200 |
2019/10/11 | 31 | 31 | 30 | 30 | 1,863,000 |
2019/10/10 | 30 | 31 | 30 | 31 | 2,330,200 |
2019/10/09 | 31 | 31 | 30 | 30 | 563,900 |
2019/10/08 | 31 | 32 | 30 | 30 | 2,555,600 |
2019/10/07 | 31 | 32 | 31 | 31 | 643,600 |
2019/10/04 | 31 | 32 | 31 | 32 | 694,000 |
2019/10/03 | 31 | 32 | 30 | 31 | 2,207,800 |
2019/10/02 | 29 | 33 | 28 | 32 | 6,428,700 |
2019/10/01 | 29 | 30 | 28 | 28 | 3,654,400 |
2019/09/30 | 29 | 30 | 28 | 29 | 5,831,900 |
2019/09/27 | 29 | 30 | 28 | 30 | 2,689,700 |
2019/09/26 | 30 | 31 | 28 | 29 | 1,385,000 |
2019/09/25 | 30 | 31 | 30 | 30 | 1,232,300 |
2019/09/24 | 30 | 31 | 30 | 30 | 848,200 |
2019/09/20 | 31 | 31 | 30 | 31 | 570,600 |
2019/09/19 | 31 | 32 | 30 | 31 | 967,100 |
2019/09/18 | 31 | 32 | 30 | 31 | 3,761,900 |
2019/09/17 | 31 | 32 | 31 | 31 | 955,400 |
2019/09/13 | 32 | 32 | 31 | 32 | 440,200 |
2019/09/12 | 32 | 32 | 31 | 32 | 714,200 |
2019/09/11 | 30 | 33 | 30 | 31 | 1,787,000 |
2019/09/10 | 31 | 32 | 30 | 31 | 775,300 |
2019/09/09 | 32 | 32 | 31 | 31 | 337,900 |
2019/09/06 | 31 | 32 | 31 | 31 | 572,400 |
2019/09/05 | 31 | 32 | 31 | 31 | 673,700 |
2019/09/04 | 32 | 32 | 31 | 31 | 1,839,600 |
2019/09/03 | 31 | 33 | 30 | 32 | 2,703,900 |
2019/09/02 | 32 | 32 | 31 | 31 | 481,600 |
2019/08/30 | 31 | 32 | 30 | 32 | 958,300 |
2019/08/29 | 32 | 33 | 31 | 31 | 683,700 |
2019/08/28 | 32 | 33 | 32 | 32 | 363,100 |
2019/08/27 | 33 | 33 | 32 | 32 | 622,000 |
2019/08/26 | 32 | 33 | 32 | 32 | 1,159,000 |
2019/08/23 | 33 | 35 | 33 | 33 | 2,731,200 |
2019/08/22 | 32 | 33 | 31 | 31 | 977,900 |
2019/08/21 | 32 | 33 | 31 | 32 | 1,086,500 |
2019/08/20 | 32 | 33 | 31 | 33 | 992,000 |
2019/08/19 | 32 | 33 | 31 | 31 | 1,385,100 |
2019/08/16 | 33 | 34 | 32 | 33 | 413,700 |
2019/08/15 | 33 | 34 | 32 | 33 | 719,500 |
2019/08/14 | 34 | 35 | 33 | 33 | 901,400 |
2019/08/13 | 35 | 35 | 33 | 33 | 647,800 |
2019/08/09 | 34 | 35 | 32 | 34 | 1,976,500 |
2019/08/08 | 36 | 37 | 36 | 36 | 518,800 |
2019/08/07 | 36 | 37 | 35 | 37 | 701,800 |
2019/08/06 | 35 | 36 | 33 | 35 | 2,091,100 |
2019/08/05 | 37 | 39 | 36 | 36 | 1,355,300 |
2019/08/02 | 38 | 39 | 36 | 37 | 2,180,800 |
2019/08/01 | 39 | 39 | 38 | 38 | 1,482,100 |
2019/07/31 | 39 | 40 | 38 | 40 | 584,000 |
2019/07/30 | 40 | 40 | 39 | 39 | 687,600 |
2019/07/29 | 41 | 41 | 38 | 39 | 2,100,500 |
2019/07/26 | 41 | 42 | 41 | 41 | 1,486,900 |
2019/07/25 | 42 | 43 | 39 | 41 | 5,130,700 |
2019/07/24 | 38 | 43 | 37 | 42 | 5,371,000 |
2019/07/23 | 37 | 39 | 36 | 37 | 1,809,300 |
2019/07/22 | 35 | 38 | 35 | 37 | 1,614,800 |
2019/07/19 | 36 | 37 | 35 | 35 | 1,030,800 |
2019/07/18 | 39 | 40 | 35 | 35 | 4,011,900 |
2019/07/17 | 39 | 41 | 36 | 39 | 5,765,500 |
2019/07/16 | 35 | 40 | 35 | 40 | 5,138,900 |
2019/07/12 | 33 | 35 | 33 | 34 | 2,711,900 |
2019/07/11 | 32 | 33 | 32 | 32 | 413,400 |
2019/07/10 | 32 | 33 | 32 | 32 | 387,400 |
2019/07/09 | 32 | 33 | 31 | 32 | 1,117,600 |
2019/07/08 | 33 | 34 | 32 | 32 | 606,900 |
2019/07/05 | 31 | 35 | 31 | 32 | 3,993,700 |
2019/07/04 | 31 | 32 | 31 | 31 | 755,800 |
2019/07/03 | 31 | 32 | 31 | 31 | 1,378,700 |
2019/07/02 | 31 | 32 | 31 | 31 | 290,400 |
2019/07/01 | 31 | 32 | 31 | 31 | 385,100 |
2019/06/28 | 32 | 32 | 31 | 31 | 383,700 |
2019/06/27 | 32 | 32 | 31 | 31 | 214,000 |
2019/06/26 | 31 | 32 | 31 | 32 | 292,600 |
2019/06/25 | 30 | 32 | 30 | 32 | 597,300 |
2019/06/24 | 31 | 31 | 30 | 30 | 202,700 |
2019/06/21 | 31 | 31 | 30 | 30 | 360,100 |
2019/06/20 | 32 | 32 | 30 | 30 | 476,300 |
2019/06/19 | 31 | 32 | 31 | 31 | 271,900 |
2019/06/18 | 31 | 32 | 30 | 31 | 785,700 |
2019/06/17 | 31 | 32 | 30 | 32 | 744,600 |
2019/06/14 | 31 | 31 | 30 | 30 | 271,100 |
2019/06/13 | 33 | 33 | 30 | 31 | 1,434,200 |
2019/06/12 | 33 | 33 | 32 | 33 | 295,200 |
2019/06/11 | 31 | 33 | 31 | 33 | 1,057,700 |
2019/06/10 | 31 | 32 | 31 | 32 | 247,800 |
2019/06/07 | 31 | 32 | 31 | 31 | 287,700 |
2019/06/06 | 30 | 32 | 29 | 32 | 1,154,900 |
2019/06/05 | 31 | 31 | 30 | 30 | 373,800 |
2019/06/04 | 30 | 31 | 30 | 31 | 527,800 |
2019/06/03 | 31 | 31 | 29 | 30 | 778,100 |
2019/05/31 | 32 | 32 | 31 | 31 | 348,700 |
2019/05/30 | 32 | 32 | 30 | 32 | 344,800 |
2019/05/29 | 33 | 33 | 30 | 31 | 1,892,300 |
2019/05/28 | 32 | 35 | 31 | 33 | 3,990,600 |
2019/05/27 | 31 | 32 | 30 | 32 | 720,300 |
2019/05/24 | 31 | 31 | 30 | 31 | 255,900 |
2019/05/23 | 31 | 32 | 30 | 31 | 981,900 |
2019/05/22 | 30 | 31 | 29 | 30 | 669,900 |
2019/05/21 | 30 | 30 | 29 | 29 | 406,700 |
2019/05/20 | 30 | 31 | 29 | 31 | 397,600 |
2019/05/17 | 30 | 31 | 29 | 30 | 337,600 |
2019/05/16 | 31 | 31 | 29 | 29 | 843,000 |
2019/05/15 | 31 | 32 | 30 | 31 | 306,100 |
2019/05/14 | 29 | 32 | 29 | 32 | 1,289,200 |
2019/05/13 | 30 | 31 | 30 | 30 | 367,700 |
2019/05/10 | 31 | 31 | 30 | 30 | 281,700 |
2019/05/09 | 31 | 32 | 30 | 30 | 927,500 |
2019/05/08 | 30 | 31 | 30 | 30 | 281,400 |
2019/05/07 | 31 | 32 | 30 | 31 | 1,078,600 |
2019/04/26 | 31 | 32 | 30 | 31 | 487,700 |
2019/04/25 | 32 | 32 | 30 | 30 | 488,900 |
2019/04/24 | 31 | 32 | 31 | 32 | 904,200 |
2019/04/23 | 31 | 31 | 30 | 30 | 253,900 |
2019/04/22 | 31 | 32 | 31 | 31 | 627,700 |
2019/04/19 | 30 | 32 | 30 | 32 | 1,060,100 |
2019/04/18 | 31 | 31 | 30 | 30 | 629,700 |
2019/04/17 | 30 | 31 | 29 | 30 | 815,300 |
2019/04/16 | 32 | 32 | 30 | 30 | 922,100 |
2019/04/15 | 31 | 32 | 31 | 31 | 194,000 |
2019/04/12 | 33 | 33 | 31 | 31 | 917,500 |
2019/04/11 | 31 | 33 | 31 | 32 | 913,800 |
2019/04/10 | 31 | 32 | 30 | 31 | 798,800 |
2019/04/09 | 33 | 33 | 31 | 31 | 755,700 |
2019/04/08 | 29 | 33 | 29 | 33 | 3,986,500 |
2019/04/05 | 29 | 30 | 29 | 29 | 304,000 |
2019/04/04 | 29 | 30 | 28 | 29 | 468,600 |
2019/04/03 | 28 | 30 | 28 | 29 | 429,300 |
2019/04/02 | 29 | 30 | 28 | 29 | 529,600 |
2019/04/01 | 29 | 30 | 29 | 30 | 361,600 |
2019/03/29 | 29 | 30 | 29 | 29 | 242,200 |
2019/03/28 | 29 | 30 | 28 | 29 | 700,500 |
2019/03/27 | 29 | 30 | 29 | 29 | 145,400 |
2019/03/26 | 29 | 31 | 29 | 30 | 1,619,300 |
2019/03/25 | 29 | 30 | 28 | 29 | 931,000 |
2019/03/22 | 30 | 30 | 29 | 29 | 313,900 |
2019/03/20 | 29 | 30 | 28 | 29 | 521,600 |
2019/03/19 | 29 | 29 | 28 | 29 | 418,600 |
2019/03/18 | 29 | 30 | 28 | 29 | 734,200 |
2019/03/15 | 30 | 30 | 29 | 29 | 682,900 |
2019/03/14 | 30 | 30 | 29 | 29 | 495,700 |
2019/03/13 | 29 | 30 | 29 | 29 | 357,000 |
2019/03/12 | 29 | 30 | 29 | 29 | 488,300 |
2019/03/11 | 29 | 30 | 28 | 30 | 601,000 |
2019/03/08 | 30 | 30 | 28 | 29 | 944,000 |
2019/03/07 | 30 | 30 | 29 | 30 | 342,100 |
2019/03/06 | 30 | 30 | 29 | 30 | 943,500 |
2019/03/05 | 30 | 31 | 29 | 30 | 658,600 |
2019/03/04 | 31 | 32 | 29 | 29 | 1,507,700 |
2019/03/01 | 30 | 32 | 30 | 31 | 708,900 |
2019/02/28 | 32 | 32 | 30 | 30 | 1,141,700 |
2019/02/27 | 30 | 33 | 29 | 32 | 2,496,500 |
2019/02/26 | 29 | 31 | 28 | 29 | 1,913,800 |
2019/02/25 | 28 | 29 | 27 | 28 | 619,200 |
2019/02/22 | 27 | 28 | 27 | 28 | 424,500 |
2019/02/21 | 27 | 28 | 27 | 27 | 554,300 |
2019/02/20 | 28 | 29 | 27 | 27 | 982,600 |
2019/02/19 | 29 | 29 | 28 | 28 | 580,800 |
2019/02/18 | 28 | 29 | 27 | 28 | 648,600 |
2019/02/15 | 31 | 31 | 25 | 27 | 3,336,000 |
2019/02/14 | 30 | 31 | 29 | 30 | 1,132,500 |
2019/02/13 | 31 | 32 | 31 | 31 | 228,400 |
2019/02/12 | 31 | 32 | 30 | 31 | 509,800 |
2019/02/08 | 31 | 31 | 30 | 30 | 649,400 |
2019/02/07 | 31 | 32 | 31 | 31 | 407,500 |
2019/02/06 | 32 | 32 | 31 | 32 | 1,023,400 |
2019/02/05 | 31 | 32 | 31 | 31 | 728,300 |
2019/02/04 | 31 | 32 | 31 | 32 | 1,124,000 |
2019/02/01 | 32 | 32 | 31 | 31 | 1,336,100 |
2019/01/31 | 32 | 32 | 31 | 31 | 352,700 |
2019/01/30 | 32 | 32 | 31 | 31 | 584,500 |
2019/01/29 | 32 | 33 | 32 | 32 | 527,300 |
2019/01/28 | 33 | 33 | 32 | 32 | 696,900 |
2019/01/25 | 32 | 33 | 31 | 33 | 1,156,100 |
2019/01/24 | 31 | 32 | 31 | 32 | 236,300 |
2019/01/23 | 31 | 32 | 30 | 31 | 743,700 |
2019/01/22 | 32 | 32 | 31 | 31 | 718,800 |
2019/01/21 | 33 | 33 | 32 | 32 | 337,700 |
2019/01/18 | 32 | 33 | 32 | 32 | 626,900 |
2019/01/17 | 31 | 34 | 31 | 32 | 2,148,700 |
2019/01/16 | 33 | 33 | 31 | 31 | 441,700 |
2019/01/15 | 33 | 33 | 32 | 32 | 245,000 |
2019/01/11 | 32 | 33 | 32 | 32 | 274,900 |
2019/01/10 | 33 | 33 | 31 | 33 | 705,400 |
2019/01/09 | 33 | 34 | 32 | 32 | 759,500 |
2019/01/08 | 32 | 34 | 32 | 32 | 878,100 |
2019/01/07 | 32 | 33 | 31 | 33 | 872,400 |
2019/01/04 | 29 | 31 | 28 | 31 | 1,352,200 |