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 |