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
2021/12/30 54 55 53 54 1,192,200
2021/12/29 55 55 53 54 1,121,200
2021/12/28 55 55 52 54 2,601,500
2021/12/27 57 58 54 54 2,435,800
2021/12/24 53 60 53 58 4,306,000
2021/12/23 53 54 53 53 1,099,800
2021/12/22 53 54 51 53 2,924,900
2021/12/21 56 56 53 54 1,955,300
2021/12/20 57 58 55 55 2,015,000
2021/12/17 58 59 57 57 1,013,900
2021/12/16 58 59 58 59 1,379,300
2021/12/15 56 59 56 58 1,527,400
2021/12/14 57 58 56 56 2,180,400
2021/12/13 58 59 56 57 2,213,300
2021/12/10 59 60 58 58 2,230,400
2021/12/09 59 60 58 60 1,920,400
2021/12/08 60 61 58 59 2,357,600
2021/12/07 60 62 59 60 2,563,400
2021/12/06 61 63 58 58 2,496,500
2021/12/03 58 62 58 62 5,150,300
2021/12/02 57 59 55 55 3,213,200
2021/12/01 58 59 56 57 2,376,100
2021/11/30 59 62 57 59 2,930,000
2021/11/29 56 61 55 59 5,810,000
2021/11/26 62 62 58 59 3,955,900
2021/11/25 63 64 61 62 2,261,700
2021/11/24 64 64 61 62 2,751,700
2021/11/22 62 64 60 64 4,268,900
2021/11/19 66 67 61 62 7,827,500
2021/11/18 71 71 66 67 7,529,600
2021/11/17 71 72 70 71 2,950,900
2021/11/16 72 73 70 71 3,509,200
2021/11/15 73 76 72 72 9,045,400
2021/11/12 81 85 81 85 3,563,900
2021/11/11 81 83 79 80 2,337,200
2021/11/10 83 83 81 82 1,929,500
2021/11/09 86 87 81 81 5,457,500
2021/11/08 80 86 80 86 4,849,000
2021/11/05 80 80 79 80 1,044,500
2021/11/04 81 82 80 80 1,145,000
2021/11/02 80 81 80 81 1,112,500
2021/11/01 79 82 79 80 1,886,500
2021/10/29 79 80 78 79 1,862,900
2021/10/28 76 80 75 80 3,056,000
2021/10/27 78 79 77 77 1,840,800
2021/10/26 80 81 79 79 2,026,400
2021/10/25 81 82 80 80 1,283,400
2021/10/22 82 83 79 81 3,329,400
2021/10/21 85 87 81 81 4,389,200
2021/10/20 86 88 85 85 6,849,700
2021/10/19 88 90 82 83 13,431,000
2021/10/18 79 89 77 89 14,857,400
2021/10/15 75 78 75 76 2,142,800
2021/10/14 78 78 75 75 2,152,900
2021/10/13 79 79 77 77 2,660,600
2021/10/12 80 82 77 80 5,008,000
2021/10/11 74 79 74 79 5,137,400
2021/10/08 74 74 72 74 1,170,400
2021/10/07 71 74 71 72 2,883,100
2021/10/06 73 74 71 71 2,307,700
2021/10/05 73 73 70 72 4,556,300
2021/10/04 75 76 74 74 2,413,300
2021/10/01 76 77 73 74 3,192,600
2021/09/30 78 79 76 77 2,829,000
2021/09/29 78 79 77 78 2,005,400
2021/09/28 80 81 78 79 2,461,000
2021/09/27 82 82 79 80 2,508,900
2021/09/24 80 83 79 81 4,249,700
2021/09/22 79 80 78 79 2,714,200
2021/09/21 79 81 76 79 6,986,700
2021/09/17 82 83 81 83 1,747,400
2021/09/16 82 83 80 82 2,859,900
2021/09/15 83 84 81 82 2,632,300
2021/09/14 83 87 82 83 4,452,900
2021/09/13 80 84 80 82 3,902,600
2021/09/10 83 83 81 81 2,300,700
2021/09/09 83 84 82 83 1,443,100
2021/09/08 82 85 82 83 3,219,200
2021/09/07 85 85 82 82 2,755,300
2021/09/06 83 87 83 85 5,019,900
2021/09/03 84 84 79 81 8,314,000
2021/09/02 89 89 85 85 4,804,000
2021/09/01 89 91 88 89 2,675,200
2021/08/31 91 91 88 90 6,441,800
2021/08/30 93 93 91 91 2,871,800
2021/08/27 95 95 92 92 3,068,100
2021/08/26 92 98 92 94 11,828,100
2021/08/25 93 94 91 91 3,260,400
2021/08/24 91 94 91 91 3,612,800
2021/08/23 91 93 90 90 3,552,400
2021/08/20 92 93 91 91 3,353,000
2021/08/19 94 96 93 93 2,333,600
2021/08/18 93 98 91 95 5,045,000
2021/08/17 96 97 93 93 4,380,000
2021/08/16 98 99 95 96 4,182,700
2021/08/13 95 103 94 99 9,315,300
2021/08/12 98 99 95 95 9,646,800
2021/08/11 102 104 97 98 15,294,500
2021/08/10 114 119 101 103 64,251,300
2021/08/06 102 116 99 110 52,797,300
2021/08/05 90 94 89 92 6,768,300
2021/08/04 96 96 90 93 7,911,300
2021/08/03 97 98 94 97 6,269,000
2021/08/02 100 102 97 98 5,830,300
2021/07/30 103 104 98 101 11,190,100
2021/07/29 107 107 102 104 5,424,400
2021/07/28 105 114 103 106 18,478,200
2021/07/27 114 115 99 107 23,060,900
2021/07/26 116 124 111 112 36,115,800
2021/07/21 112 118 107 114 34,905,200
2021/07/20 101 107 97 106 12,824,500
2021/07/19 96 104 95 101 11,417,400
2021/07/16 93 98 91 96 6,117,400
2021/07/15 96 97 93 94 5,725,800
2021/07/14 97 100 95 98 8,381,900
2021/07/13 103 104 99 100 5,621,600
2021/07/12 103 109 101 101 11,849,000
2021/07/09 95 103 94 101 12,652,900
2021/07/08 105 108 98 100 13,221,700
2021/07/07 103 111 102 107 14,370,600
2021/07/06 102 119 91 105 59,676,300
2021/07/05 112 113 97 100 33,849,500
2021/07/02 90 112 88 110 44,792,700
2021/07/01 82 92 82 87 28,852,500
2021/06/30 87 91 78 80 60,039,600
2021/06/29 130 132 90 92 127,393,500
2021/06/28 106 125 106 123 73,794,600
2021/06/25 84 102 84 101 59,091,100
2021/06/24 85 93 81 84 32,247,200
2021/06/23 85 94 81 85 37,763,800
2021/06/22 74 87 73 85 40,263,400
2021/06/21 68 72 67 71 11,935,000
2021/06/18 62 72 62 69 22,817,400
2021/06/17 66 66 61 62 9,677,600
2021/06/16 59 65 59 65 15,779,700
2021/06/15 66 71 62 63 34,374,000
2021/06/14 70 77 66 69 68,007,500
2021/06/11 63 69 61 69 54,887,600
2021/06/10 59 63 53 63 42,123,700
2021/06/09 58 67 57 61 109,688,300
2021/06/08 47 60 47 59 46,951,500
2021/06/07 52 57 47 47 73,604,700
2021/06/04 44 46 43 44 6,463,200
2021/06/03 43 44 43 43 1,858,300
2021/06/02 43 44 43 44 2,210,200
2021/06/01 44 46 43 44 7,471,300
2021/05/31 43 44 42 43 1,984,200
2021/05/28 42 44 42 42 4,260,100
2021/05/27 43 44 42 42 5,885,800
2021/05/26 43 44 41 43 3,753,700
2021/05/25 41 43 39 42 7,634,700
2021/05/24 41 41 39 40 3,924,900
2021/05/21 42 42 40 41 2,980,300
2021/05/20 42 43 40 42 7,319,400
2021/05/19 43 44 41 42 8,675,600
2021/05/18 46 48 42 44 24,719,300
2021/05/17 50 54 45 47 39,691,800
2021/05/14 41 42 40 41 3,487,300
2021/05/13 41 41 39 40 2,514,100
2021/05/12 42 43 40 40 3,868,500
2021/05/11 43 43 41 41 4,090,000
2021/05/10 40 44 39 43 7,397,500
2021/05/07 40 41 39 39 4,416,100
2021/05/06 41 41 39 40 5,715,700
2021/04/30 42 42 40 40 2,690,700
2021/04/28 42 43 40 42 4,794,900
2021/04/27 43 44 41 41 6,305,900
2021/04/26 41 47 41 43 15,556,400
2021/04/23 41 41 39 41 3,530,800
2021/04/22 40 41 40 40 3,183,100
2021/04/21 39 40 38 38 3,286,300
2021/04/20 38 40 38 40 4,177,100
2021/04/19 39 40 38 40 3,547,200
2021/04/16 42 42 39 40 5,360,500
2021/04/15 43 43 41 41 3,018,400
2021/04/14 42 43 42 42 2,429,500
2021/04/13 42 43 41 42 5,146,900
2021/04/12 45 45 42 42 3,826,900
2021/04/09 42 46 41 44 7,688,800
2021/04/08 43 43 40 41 3,251,600
2021/04/07 43 44 42 42 2,175,000
2021/04/06 44 44 42 42 1,675,300
2021/04/05 44 44 42 44 3,225,200
2021/04/02 47 47 43 44 5,732,000
2021/04/01 42 47 41 45 12,168,600
2021/03/31 43 45 42 42 6,965,500
2021/03/30 52 52 44 46 32,314,200
2021/03/29 50 62 49 50 83,077,900
2021/03/26 40 59 39 52 116,769,100
2021/03/25 33 34 32 33 3,286,000
2021/03/24 33 35 32 33 6,364,300
2021/03/23 39 39 34 34 9,643,900
2021/03/22 40 40 38 38 1,509,600
2021/03/19 39 40 38 39 2,415,900
2021/03/18 38 40 37 39 4,876,200
2021/03/17 37 38 36 38 3,892,200
2021/03/16 38 40 36 38 7,887,100
2021/03/15 40 42 38 39 14,141,700
2021/03/12 43 45 39 39 16,483,100
2021/03/11 47 49 42 44 33,467,400
2021/03/10 50 58 46 46 84,350,400
2021/03/09 29 56 29 54 156,536,700
2021/03/08 29 29 28 28 2,382,000
2021/03/05 29 29 27 28 2,918,200
2021/03/04 30 30 28 29 2,456,400
2021/03/03 30 31 30 30 3,459,500
2021/03/02 31 32 29 29 5,728,600
2021/03/01 31 32 31 32 3,553,600
2021/02/26 32 34 31 31 5,716,800
2021/02/25 31 33 30 33 5,603,400
2021/02/24 30 31 29 31 1,757,200
2021/02/22 29 30 29 29 1,723,300
2021/02/19 30 30 28 29 3,293,100
2021/02/18 30 31 30 30 2,500,400
2021/02/17 29 32 29 30 6,796,200
2021/02/16 28 30 27 28 7,517,000
2021/02/15 28 28 27 28 2,241,000
2021/02/12 28 29 28 29 2,500,600
2021/02/10 29 31 27 28 7,282,200
2021/02/09 26 31 25 28 11,208,700
2021/02/08 26 27 25 25 2,268,100
2021/02/05 26 27 25 26 2,245,000
2021/02/04 27 27 25 26 2,327,900
2021/02/03 26 27 26 26 3,297,500
2021/02/02 26 26 25 26 1,350,400
2021/02/01 25 26 24 26 1,265,000
2021/01/29 25 25 24 24 1,362,400
2021/01/28 25 25 24 25 1,341,100
2021/01/27 25 25 24 25 1,307,800
2021/01/26 25 25 24 25 1,673,900
2021/01/25 25 26 25 25 2,648,200
2021/01/22 26 26 25 26 2,279,000
2021/01/21 25 26 24 26 2,569,600
2021/01/20 24 25 24 24 1,750,300
2021/01/19 24 25 23 24 2,032,400
2021/01/18 24 25 23 23 1,981,800
2021/01/15 25 25 24 24 985,600
2021/01/14 24 25 24 24 1,261,100
2021/01/13 24 25 24 24 1,152,800
2021/01/12 24 25 23 24 2,782,900
2021/01/08 23 24 23 23 2,827,600
2021/01/07 24 25 23 24 4,028,500
2021/01/06 23 24 23 23 5,601,000
2021/01/05 23 24 23 23 1,684,300
2021/01/04 24 24 23 23 1,754,600

このページの先頭へ