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
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

このページの先頭へ