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 |
---|---|---|---|---|---|
2020/12/30 | 23 | 24 | 23 | 23 | 2,536,300 |
2020/12/29 | 23 | 24 | 23 | 23 | 1,595,600 |
2020/12/28 | 24 | 24 | 22 | 23 | 9,367,800 |
2020/12/25 | 24 | 24 | 23 | 23 | 7,082,200 |
2020/12/24 | 23 | 24 | 23 | 24 | 9,749,800 |
2020/12/23 | 24 | 25 | 23 | 24 | 5,699,000 |
2020/12/22 | 25 | 25 | 23 | 24 | 6,030,100 |
2020/12/21 | 24 | 25 | 24 | 24 | 3,758,500 |
2020/12/18 | 24 | 25 | 24 | 24 | 4,862,900 |
2020/12/17 | 25 | 25 | 23 | 24 | 5,784,100 |
2020/12/16 | 23 | 25 | 23 | 25 | 4,213,200 |
2020/12/15 | 24 | 25 | 23 | 23 | 4,582,100 |
2020/12/14 | 25 | 25 | 24 | 24 | 4,275,500 |
2020/12/11 | 25 | 25 | 24 | 25 | 3,586,200 |
2020/12/10 | 25 | 25 | 24 | 25 | 4,379,100 |
2020/12/09 | 26 | 26 | 25 | 25 | 2,929,300 |
2020/12/08 | 26 | 26 | 25 | 25 | 3,457,900 |
2020/12/07 | 26 | 26 | 25 | 26 | 3,513,300 |
2020/12/04 | 25 | 26 | 25 | 26 | 2,846,200 |
2020/12/03 | 26 | 26 | 25 | 25 | 2,723,800 |
2020/12/02 | 26 | 26 | 25 | 26 | 2,324,100 |
2020/12/01 | 26 | 27 | 25 | 25 | 3,294,700 |
2020/11/30 | 26 | 27 | 25 | 26 | 2,944,000 |
2020/11/27 | 25 | 26 | 25 | 26 | 1,987,200 |
2020/11/26 | 26 | 27 | 25 | 26 | 2,982,800 |
2020/11/25 | 26 | 27 | 25 | 26 | 2,297,700 |
2020/11/24 | 26 | 27 | 26 | 26 | 2,989,100 |
2020/11/20 | 27 | 27 | 25 | 26 | 2,824,100 |
2020/11/19 | 26 | 27 | 25 | 27 | 2,570,300 |
2020/11/18 | 27 | 27 | 25 | 26 | 2,132,500 |
2020/11/17 | 27 | 27 | 26 | 27 | 1,934,000 |
2020/11/16 | 28 | 28 | 27 | 27 | 1,853,700 |
2020/11/13 | 27 | 28 | 26 | 27 | 2,850,600 |
2020/11/12 | 29 | 29 | 27 | 28 | 2,495,400 |
2020/11/11 | 29 | 29 | 28 | 29 | 3,492,300 |
2020/11/10 | 28 | 29 | 27 | 29 | 3,617,800 |
2020/11/09 | 28 | 28 | 27 | 27 | 2,305,000 |
2020/11/06 | 27 | 28 | 26 | 27 | 2,266,700 |
2020/11/05 | 27 | 27 | 26 | 27 | 3,398,600 |
2020/11/04 | 27 | 29 | 26 | 27 | 2,470,800 |
2020/11/02 | 26 | 27 | 25 | 25 | 3,670,600 |
2020/10/30 | 26 | 27 | 26 | 26 | 2,442,300 |
2020/10/29 | 27 | 28 | 26 | 26 | 2,021,400 |
2020/10/28 | 28 | 28 | 27 | 28 | 1,327,300 |
2020/10/27 | 28 | 28 | 27 | 28 | 1,146,000 |
2020/10/26 | 28 | 28 | 27 | 28 | 2,500,500 |
2020/10/23 | 28 | 29 | 27 | 28 | 2,871,600 |
2020/10/22 | 29 | 29 | 27 | 28 | 3,123,100 |
2020/10/21 | 28 | 29 | 28 | 29 | 1,387,700 |
2020/10/20 | 28 | 28 | 27 | 28 | 1,838,400 |
2020/10/19 | 29 | 29 | 28 | 29 | 1,615,100 |
2020/10/16 | 28 | 29 | 28 | 28 | 1,110,300 |
2020/10/15 | 28 | 29 | 28 | 28 | 1,349,200 |
2020/10/14 | 28 | 29 | 28 | 29 | 1,485,200 |
2020/10/13 | 29 | 30 | 28 | 28 | 2,900,600 |
2020/10/12 | 28 | 29 | 28 | 29 | 968,500 |
2020/10/09 | 29 | 29 | 28 | 28 | 1,083,200 |
2020/10/08 | 28 | 29 | 28 | 29 | 2,044,100 |
2020/10/07 | 29 | 29 | 28 | 29 | 976,700 |
2020/10/06 | 29 | 29 | 28 | 29 | 771,400 |
2020/10/05 | 28 | 29 | 28 | 29 | 745,800 |
2020/10/02 | 28 | 29 | 28 | 29 | 1,588,300 |
2020/09/30 | 29 | 29 | 28 | 29 | 1,100,400 |
2020/09/29 | 28 | 29 | 28 | 28 | 1,103,900 |
2020/09/28 | 29 | 29 | 28 | 29 | 1,224,100 |
2020/09/25 | 29 | 30 | 29 | 29 | 519,100 |
2020/09/24 | 29 | 30 | 29 | 29 | 1,201,400 |
2020/09/23 | 29 | 30 | 29 | 29 | 1,273,400 |
2020/09/18 | 29 | 30 | 29 | 30 | 1,066,000 |
2020/09/17 | 30 | 30 | 29 | 30 | 1,357,200 |
2020/09/16 | 30 | 31 | 30 | 30 | 638,600 |
2020/09/15 | 29 | 30 | 29 | 30 | 986,300 |
2020/09/14 | 30 | 30 | 29 | 30 | 1,065,000 |
2020/09/11 | 30 | 30 | 29 | 30 | 1,424,000 |
2020/09/10 | 30 | 30 | 29 | 30 | 1,256,800 |
2020/09/09 | 30 | 30 | 29 | 30 | 1,570,500 |
2020/09/08 | 31 | 31 | 29 | 30 | 3,341,900 |
2020/09/07 | 30 | 31 | 29 | 31 | 2,467,600 |
2020/09/04 | 29 | 31 | 29 | 29 | 2,139,800 |
2020/09/03 | 30 | 31 | 29 | 29 | 2,725,100 |
2020/09/02 | 30 | 31 | 29 | 31 | 3,282,800 |
2020/09/01 | 31 | 31 | 30 | 31 | 1,748,600 |
2020/08/31 | 30 | 31 | 30 | 30 | 2,643,700 |
2020/08/28 | 30 | 31 | 29 | 29 | 2,958,500 |
2020/08/27 | 31 | 32 | 30 | 30 | 1,897,500 |
2020/08/26 | 30 | 32 | 30 | 32 | 1,946,900 |
2020/08/25 | 30 | 31 | 30 | 31 | 1,734,900 |
2020/08/24 | 31 | 31 | 30 | 30 | 2,110,900 |
2020/08/21 | 31 | 32 | 30 | 30 | 1,856,800 |
2020/08/20 | 31 | 33 | 30 | 31 | 6,255,400 |
2020/08/19 | 32 | 33 | 31 | 32 | 2,918,300 |
2020/08/18 | 30 | 32 | 30 | 32 | 2,872,900 |
2020/08/17 | 30 | 31 | 29 | 30 | 1,687,000 |
2020/08/14 | 31 | 31 | 30 | 30 | 1,802,000 |
2020/08/13 | 29 | 31 | 29 | 30 | 2,073,100 |
2020/08/12 | 30 | 30 | 29 | 30 | 1,416,500 |
2020/08/11 | 31 | 31 | 29 | 29 | 3,102,000 |
2020/08/07 | 29 | 31 | 28 | 31 | 3,200,900 |
2020/08/06 | 31 | 31 | 28 | 29 | 2,936,500 |
2020/08/05 | 30 | 31 | 30 | 30 | 2,497,000 |
2020/08/04 | 29 | 30 | 28 | 29 | 1,611,900 |
2020/08/03 | 28 | 30 | 27 | 30 | 1,714,500 |
2020/07/31 | 29 | 29 | 27 | 28 | 2,311,500 |
2020/07/30 | 29 | 30 | 29 | 29 | 906,000 |
2020/07/29 | 29 | 31 | 29 | 29 | 1,364,000 |
2020/07/28 | 30 | 31 | 29 | 30 | 2,363,200 |
2020/07/27 | 31 | 31 | 30 | 30 | 624,600 |
2020/07/22 | 31 | 32 | 30 | 31 | 1,923,400 |
2020/07/21 | 30 | 31 | 30 | 30 | 538,000 |
2020/07/20 | 31 | 31 | 30 | 30 | 873,000 |
2020/07/17 | 32 | 32 | 30 | 30 | 1,497,400 |
2020/07/16 | 32 | 33 | 31 | 31 | 1,876,600 |
2020/07/15 | 31 | 32 | 31 | 32 | 1,367,300 |
2020/07/14 | 32 | 32 | 31 | 32 | 2,041,000 |
2020/07/13 | 31 | 32 | 30 | 32 | 1,319,100 |
2020/07/10 | 31 | 31 | 30 | 30 | 1,843,400 |
2020/07/09 | 32 | 33 | 30 | 31 | 4,106,200 |
2020/07/08 | 31 | 33 | 31 | 33 | 4,399,300 |
2020/07/07 | 30 | 32 | 29 | 31 | 3,233,100 |
2020/07/06 | 30 | 30 | 29 | 29 | 1,751,500 |
2020/07/03 | 29 | 30 | 29 | 29 | 1,379,200 |
2020/07/02 | 31 | 31 | 29 | 30 | 1,989,600 |
2020/07/01 | 31 | 32 | 30 | 31 | 2,483,400 |
2020/06/30 | 30 | 31 | 29 | 30 | 1,778,900 |
2020/06/29 | 30 | 31 | 29 | 30 | 2,047,000 |
2020/06/26 | 31 | 32 | 30 | 31 | 1,232,100 |
2020/06/25 | 31 | 32 | 31 | 31 | 1,518,500 |
2020/06/24 | 31 | 33 | 31 | 33 | 1,185,700 |
2020/06/23 | 32 | 32 | 30 | 31 | 1,475,100 |
2020/06/22 | 31 | 32 | 30 | 31 | 1,765,300 |
2020/06/19 | 30 | 31 | 30 | 30 | 2,072,100 |
2020/06/18 | 30 | 31 | 29 | 30 | 2,636,500 |
2020/06/17 | 30 | 33 | 29 | 29 | 5,604,200 |
2020/06/16 | 29 | 30 | 28 | 30 | 2,606,200 |
2020/06/15 | 29 | 30 | 28 | 30 | 2,462,900 |
2020/06/12 | 28 | 30 | 28 | 29 | 3,255,100 |
2020/06/11 | 31 | 32 | 30 | 30 | 2,884,300 |
2020/06/10 | 30 | 35 | 30 | 31 | 8,990,400 |
2020/06/09 | 29 | 31 | 29 | 29 | 3,029,000 |
2020/06/08 | 28 | 30 | 28 | 29 | 1,586,400 |
2020/06/05 | 28 | 29 | 27 | 29 | 1,844,400 |
2020/06/04 | 29 | 30 | 28 | 28 | 789,100 |
2020/06/03 | 30 | 30 | 28 | 29 | 1,262,700 |
2020/06/02 | 29 | 30 | 28 | 29 | 1,779,400 |
2020/06/01 | 28 | 31 | 28 | 29 | 1,526,400 |
2020/05/29 | 31 | 31 | 28 | 29 | 2,471,700 |
2020/05/28 | 32 | 32 | 30 | 30 | 2,389,200 |
2020/05/27 | 30 | 36 | 30 | 33 | 10,710,900 |
2020/05/26 | 29 | 32 | 28 | 30 | 5,297,000 |
2020/05/25 | 26 | 28 | 26 | 28 | 2,674,900 |
2020/05/22 | 27 | 28 | 25 | 26 | 5,479,800 |
2020/05/21 | 25 | 27 | 25 | 26 | 1,234,800 |
2020/05/20 | 24 | 26 | 24 | 25 | 1,186,300 |
2020/05/19 | 24 | 25 | 24 | 24 | 813,400 |
2020/05/18 | 24 | 25 | 23 | 24 | 736,000 |
2020/05/15 | 24 | 25 | 23 | 24 | 826,400 |
2020/05/14 | 26 | 26 | 24 | 24 | 974,600 |
2020/05/13 | 25 | 26 | 24 | 26 | 1,331,100 |
2020/05/12 | 24 | 25 | 23 | 25 | 1,202,200 |
2020/05/11 | 22 | 24 | 22 | 24 | 1,571,600 |
2020/05/08 | 23 | 23 | 22 | 22 | 441,600 |
2020/05/07 | 23 | 23 | 22 | 22 | 435,900 |
2020/05/01 | 23 | 23 | 22 | 22 | 489,600 |
2020/04/30 | 23 | 24 | 22 | 22 | 1,099,500 |
2020/04/28 | 22 | 23 | 22 | 23 | 697,100 |
2020/04/27 | 22 | 23 | 21 | 23 | 740,000 |
2020/04/24 | 23 | 23 | 22 | 22 | 1,512,700 |
2020/04/23 | 24 | 25 | 23 | 23 | 1,474,500 |
2020/04/22 | 22 | 25 | 22 | 25 | 1,924,500 |
2020/04/21 | 23 | 23 | 22 | 22 | 679,500 |
2020/04/20 | 22 | 23 | 22 | 23 | 1,182,200 |
2020/04/17 | 21 | 22 | 20 | 21 | 2,165,900 |
2020/04/16 | 21 | 21 | 20 | 21 | 503,800 |
2020/04/15 | 21 | 21 | 20 | 21 | 486,500 |
2020/04/14 | 20 | 21 | 20 | 21 | 609,000 |
2020/04/13 | 20 | 21 | 20 | 21 | 482,900 |
2020/04/10 | 20 | 21 | 20 | 20 | 780,300 |
2020/04/09 | 20 | 21 | 19 | 20 | 1,472,200 |
2020/04/08 | 18 | 20 | 18 | 19 | 1,983,700 |
2020/04/07 | 18 | 19 | 18 | 19 | 354,500 |
2020/04/06 | 18 | 19 | 17 | 19 | 1,111,600 |
2020/04/03 | 18 | 19 | 18 | 18 | 654,000 |
2020/04/02 | 19 | 19 | 18 | 18 | 402,700 |
2020/04/01 | 19 | 19 | 18 | 18 | 428,000 |
2020/03/31 | 18 | 20 | 18 | 19 | 533,600 |
2020/03/30 | 19 | 20 | 19 | 19 | 855,600 |
2020/03/27 | 19 | 20 | 19 | 20 | 259,000 |
2020/03/26 | 20 | 20 | 19 | 19 | 453,500 |
2020/03/25 | 19 | 20 | 19 | 20 | 931,700 |
2020/03/24 | 19 | 19 | 18 | 19 | 413,700 |
2020/03/23 | 19 | 19 | 18 | 18 | 468,600 |
2020/03/19 | 18 | 19 | 18 | 18 | 466,400 |
2020/03/18 | 18 | 19 | 17 | 18 | 1,529,000 |
2020/03/17 | 16 | 18 | 16 | 17 | 1,564,800 |
2020/03/16 | 20 | 20 | 17 | 17 | 1,425,800 |
2020/03/13 | 20 | 20 | 17 | 19 | 3,787,800 |
2020/03/12 | 21 | 22 | 20 | 21 | 1,030,200 |
2020/03/11 | 22 | 23 | 22 | 22 | 1,072,800 |
2020/03/10 | 20 | 22 | 20 | 22 | 1,333,200 |
2020/03/09 | 24 | 24 | 22 | 22 | 1,846,500 |
2020/03/06 | 26 | 26 | 25 | 26 | 1,391,700 |
2020/03/05 | 26 | 27 | 26 | 26 | 474,700 |
2020/03/04 | 25 | 26 | 24 | 26 | 2,255,300 |
2020/03/03 | 25 | 26 | 24 | 25 | 3,274,900 |
2020/03/02 | 23 | 25 | 23 | 24 | 1,557,800 |
2020/02/28 | 24 | 25 | 23 | 24 | 1,893,400 |
2020/02/27 | 27 | 27 | 25 | 25 | 1,284,000 |
2020/02/26 | 26 | 27 | 26 | 26 | 474,300 |
2020/02/25 | 28 | 28 | 24 | 26 | 4,988,100 |
2020/02/21 | 29 | 30 | 29 | 29 | 441,400 |
2020/02/20 | 30 | 30 | 29 | 29 | 808,700 |
2020/02/19 | 30 | 30 | 29 | 30 | 1,121,900 |
2020/02/18 | 30 | 31 | 30 | 30 | 577,400 |
2020/02/17 | 30 | 31 | 30 | 30 | 377,700 |
2020/02/14 | 31 | 31 | 30 | 30 | 378,100 |
2020/02/13 | 31 | 32 | 30 | 31 | 624,000 |
2020/02/12 | 31 | 32 | 31 | 32 | 289,100 |
2020/02/10 | 32 | 32 | 31 | 31 | 370,000 |
2020/02/07 | 31 | 32 | 31 | 32 | 400,500 |
2020/02/06 | 31 | 32 | 30 | 32 | 397,700 |
2020/02/05 | 31 | 32 | 30 | 31 | 359,900 |
2020/02/04 | 31 | 32 | 30 | 31 | 578,700 |
2020/02/03 | 31 | 31 | 30 | 31 | 521,100 |
2020/01/31 | 31 | 31 | 30 | 31 | 640,400 |
2020/01/30 | 32 | 32 | 30 | 30 | 793,100 |
2020/01/29 | 31 | 33 | 30 | 31 | 2,467,800 |
2020/01/28 | 31 | 32 | 30 | 30 | 403,200 |
2020/01/27 | 31 | 32 | 30 | 31 | 1,047,100 |
2020/01/24 | 31 | 32 | 31 | 31 | 779,300 |
2020/01/23 | 31 | 32 | 31 | 31 | 589,700 |
2020/01/22 | 31 | 32 | 31 | 31 | 562,600 |
2020/01/21 | 31 | 32 | 31 | 31 | 439,000 |
2020/01/20 | 31 | 32 | 31 | 31 | 758,000 |
2020/01/17 | 31 | 32 | 31 | 31 | 427,300 |
2020/01/16 | 32 | 32 | 31 | 31 | 449,400 |
2020/01/15 | 32 | 32 | 31 | 32 | 319,100 |
2020/01/14 | 31 | 33 | 31 | 32 | 681,600 |
2020/01/10 | 32 | 33 | 31 | 31 | 545,500 |
2020/01/09 | 32 | 33 | 31 | 32 | 1,113,000 |
2020/01/08 | 32 | 32 | 31 | 31 | 678,600 |
2020/01/07 | 31 | 32 | 31 | 31 | 307,700 |
2020/01/06 | 33 | 33 | 31 | 31 | 953,700 |