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
2022/12/30 57 58 56 58 456,400
2022/12/29 56 57 55 56 1,040,900
2022/12/28 58 58 56 56 989,300
2022/12/27 57 58 57 58 964,600
2022/12/26 57 58 57 57 548,300
2022/12/23 57 58 56 56 799,900
2022/12/22 57 58 57 57 525,400
2022/12/21 58 58 57 58 433,400
2022/12/20 58 60 56 58 1,861,600
2022/12/19 59 59 57 58 621,400
2022/12/16 58 59 58 59 542,300
2022/12/15 59 60 58 58 772,600
2022/12/14 60 60 58 58 1,275,400
2022/12/13 58 60 58 60 1,007,500
2022/12/12 57 59 56 57 1,696,300
2022/12/09 56 57 55 56 1,010,800
2022/12/08 56 57 55 55 1,043,100
2022/12/07 57 57 56 56 1,347,600
2022/12/06 59 59 57 57 1,284,700
2022/12/05 59 60 58 58 1,018,200
2022/12/02 60 60 58 60 1,033,400
2022/12/01 60 60 58 60 1,851,400
2022/11/30 61 61 59 59 1,439,900
2022/11/29 59 61 59 61 932,200
2022/11/28 60 61 59 60 1,628,500
2022/11/25 61 61 60 61 662,200
2022/11/24 61 62 60 62 868,800
2022/11/22 63 63 60 61 1,594,000
2022/11/21 63 63 62 63 1,182,400
2022/11/18 62 64 62 62 1,749,200
2022/11/17 62 64 62 64 2,036,500
2022/11/16 61 64 59 62 3,152,500
2022/11/15 61 62 60 60 905,700
2022/11/14 59 63 57 60 4,029,100
2022/11/11 61 61 58 59 2,129,000
2022/11/10 59 61 59 61 1,033,600
2022/11/09 62 62 59 61 1,774,300
2022/11/08 62 63 61 61 1,616,000
2022/11/07 62 64 61 61 2,078,000
2022/11/04 62 62 60 61 1,147,100
2022/11/02 61 63 59 61 1,676,600
2022/11/01 61 61 59 60 1,612,400
2022/10/31 61 61 60 60 600,100
2022/10/28 61 61 60 60 1,160,800
2022/10/27 61 62 59 61 3,420,600
2022/10/26 63 63 61 61 1,837,700
2022/10/25 65 66 63 63 2,166,900
2022/10/24 66 68 64 66 3,370,200
2022/10/21 67 68 65 67 2,804,500
2022/10/20 66 68 65 68 2,646,200
2022/10/19 67 68 65 66 4,049,000
2022/10/18 65 66 62 65 5,062,300
2022/10/17 60 65 58 65 4,792,600
2022/10/14 59 61 59 59 1,825,000
2022/10/13 61 61 57 59 2,918,700
2022/10/12 57 61 57 59 3,042,600
2022/10/11 57 58 56 56 1,257,700
2022/10/07 55 57 55 56 711,000
2022/10/06 57 57 56 56 656,100
2022/10/05 58 58 55 57 1,090,300
2022/10/04 56 58 55 57 1,479,100
2022/10/03 56 57 55 55 735,500
2022/09/30 56 57 55 56 503,700
2022/09/29 56 57 55 55 1,147,000
2022/09/28 57 58 53 55 2,462,000
2022/09/27 55 59 55 56 1,372,000
2022/09/26 57 57 55 55 1,291,000
2022/09/22 56 58 55 57 899,000
2022/09/21 58 58 55 56 1,411,200
2022/09/20 60 60 57 59 2,430,500
2022/09/16 62 62 58 59 1,838,600
2022/09/15 61 62 60 60 945,600
2022/09/14 59 62 58 60 2,541,200
2022/09/13 61 63 59 60 5,995,300
2022/09/12 54 60 54 58 6,568,800
2022/09/09 53 54 52 54 1,153,200
2022/09/08 51 54 50 52 2,141,900
2022/09/07 53 53 50 50 2,358,100
2022/09/06 52 53 52 52 1,287,700
2022/09/05 53 53 51 52 1,746,300
2022/09/02 55 55 53 53 1,277,800
2022/09/01 56 56 54 55 986,200
2022/08/31 55 56 55 56 611,600
2022/08/30 56 56 55 55 550,500
2022/08/29 55 56 53 55 2,429,400
2022/08/26 56 57 55 55 831,400
2022/08/25 56 56 55 55 443,000
2022/08/24 56 57 55 55 1,283,100
2022/08/23 55 56 55 56 641,700
2022/08/22 56 56 55 55 1,306,500
2022/08/19 57 57 56 56 804,000
2022/08/18 57 57 55 57 1,239,800
2022/08/17 56 57 56 57 906,000
2022/08/16 56 56 55 55 914,400
2022/08/15 55 57 53 56 3,548,500
2022/08/12 55 55 53 54 1,798,000
2022/08/10 54 56 53 54 6,618,900
2022/08/09 65 66 63 66 2,097,700
2022/08/08 65 65 64 65 983,600
2022/08/05 65 65 63 64 1,146,800
2022/08/04 66 66 64 64 1,399,200
2022/08/03 64 66 64 66 1,685,200
2022/08/02 64 65 63 63 912,400
2022/08/01 65 66 63 65 1,714,100
2022/07/29 67 67 65 65 1,574,600
2022/07/28 66 66 65 66 826,000
2022/07/27 64 65 64 64 439,700
2022/07/26 66 66 64 65 1,046,400
2022/07/25 65 66 64 66 1,221,400
2022/07/22 68 68 64 65 3,123,700
2022/07/21 64 68 63 66 3,695,500
2022/07/20 65 65 63 64 822,800
2022/07/19 64 64 62 63 964,100
2022/07/15 64 65 62 62 1,100,500
2022/07/14 61 65 60 63 3,985,100
2022/07/13 61 61 60 60 462,500
2022/07/12 60 61 60 60 418,500
2022/07/11 61 62 60 61 1,945,000
2022/07/08 62 63 60 60 1,936,000
2022/07/07 64 65 59 62 4,907,800
2022/07/06 67 68 65 65 1,908,100
2022/07/05 67 68 66 67 708,900
2022/07/04 67 68 66 66 1,673,300
2022/07/01 67 68 66 66 1,675,700
2022/06/30 70 70 67 67 2,297,000
2022/06/29 69 70 68 70 1,648,500
2022/06/28 70 70 68 70 2,602,000
2022/06/27 71 72 70 70 635,400
2022/06/24 72 72 70 71 1,652,800
2022/06/23 69 74 69 70 3,893,100
2022/06/22 71 72 69 70 2,665,200
2022/06/21 68 72 67 70 3,364,900
2022/06/20 71 71 68 68 3,060,600
2022/06/17 66 71 65 71 4,309,700
2022/06/16 71 73 68 69 3,574,200
2022/06/15 73 74 69 69 4,606,700
2022/06/14 70 75 68 73 7,828,500
2022/06/13 76 78 72 72 6,801,900
2022/06/10 74 78 73 76 8,812,800
2022/06/09 72 83 71 76 25,053,100
2022/06/08 68 76 68 73 10,526,400
2022/06/07 71 71 66 67 5,694,000
2022/06/06 71 74 69 70 5,596,400
2022/06/03 74 76 70 71 13,767,900
2022/06/02 67 76 65 75 12,028,800
2022/06/01 69 72 67 67 8,119,400
2022/05/31 64 77 64 70 25,041,100
2022/05/30 60 64 59 64 4,014,000
2022/05/27 61 61 58 59 2,844,100
2022/05/26 58 61 57 60 1,702,800
2022/05/25 58 58 57 58 887,400
2022/05/24 60 60 57 58 2,417,900
2022/05/23 61 61 59 60 1,568,600
2022/05/20 60 61 58 61 2,595,100
2022/05/19 57 60 56 59 2,220,800
2022/05/18 63 65 58 58 6,229,300
2022/05/17 57 64 55 61 7,815,000
2022/05/16 53 57 53 57 3,322,600
2022/05/13 52 53 51 52 1,333,600
2022/05/12 51 52 51 52 769,100
2022/05/11 52 53 51 53 813,400
2022/05/10 52 53 51 52 1,904,600
2022/05/09 54 54 53 53 887,300
2022/05/06 54 55 53 54 1,430,500
2022/05/02 52 56 52 54 1,432,600
2022/04/28 52 53 51 53 1,657,600
2022/04/27 53 53 51 52 2,338,900
2022/04/26 55 55 53 53 1,857,900
2022/04/25 52 56 51 53 5,570,500
2022/04/22 60 61 53 53 13,660,400
2022/04/21 58 64 56 56 46,442,500
2022/04/20 51 52 50 50 1,292,200
2022/04/19 52 52 50 50 2,844,200
2022/04/18 51 55 51 52 7,192,500
2022/04/15 51 51 50 50 1,393,300
2022/04/14 50 51 48 51 2,156,500
2022/04/13 47 50 46 50 2,624,900
2022/04/12 46 47 45 46 1,678,400
2022/04/11 49 49 46 46 2,205,700
2022/04/08 47 50 47 48 3,262,400
2022/04/07 50 50 47 47 4,150,700
2022/04/06 55 56 49 50 9,212,700
2022/04/05 48 58 47 53 9,926,900
2022/04/04 49 49 47 47 1,267,600
2022/04/01 50 51 47 48 2,384,900
2022/03/31 45 50 45 49 3,835,600
2022/03/30 44 46 44 46 1,334,500
2022/03/29 45 45 43 44 1,049,600
2022/03/28 45 46 44 44 963,500
2022/03/25 46 47 44 46 1,691,100
2022/03/24 45 46 44 44 846,000
2022/03/23 45 46 45 45 1,019,200
2022/03/22 46 46 44 44 768,400
2022/03/18 45 47 44 46 2,225,400
2022/03/17 42 46 42 45 2,160,100
2022/03/16 42 43 42 43 672,100
2022/03/15 43 43 42 42 518,500
2022/03/14 42 43 41 43 835,200
2022/03/11 40 43 40 41 1,989,300
2022/03/10 41 42 40 40 2,728,100
2022/03/09 41 42 40 40 967,300
2022/03/08 40 42 39 41 2,161,200
2022/03/07 41 42 39 40 2,044,800
2022/03/04 44 44 41 41 1,029,200
2022/03/03 44 44 42 44 1,140,300
2022/03/02 43 44 42 42 975,800
2022/03/01 41 44 41 44 2,339,300
2022/02/28 41 42 40 42 1,038,400
2022/02/25 40 42 40 40 1,076,300
2022/02/24 42 43 39 40 4,232,900
2022/02/22 44 44 42 44 1,545,200
2022/02/21 44 45 43 45 929,400
2022/02/18 42 45 42 44 1,757,900
2022/02/17 46 46 43 43 1,237,200
2022/02/16 46 46 44 46 800,500
2022/02/15 43 47 43 45 1,606,800
2022/02/14 41 44 41 44 3,336,500
2022/02/10 48 49 47 47 2,479,900
2022/02/09 49 51 47 48 2,707,400
2022/02/08 50 51 48 48 1,646,200
2022/02/07 52 52 50 51 1,159,900
2022/02/04 51 53 50 51 2,160,200
2022/02/03 53 55 50 50 2,511,600
2022/02/02 53 55 52 53 1,923,600
2022/02/01 52 55 51 52 3,775,600
2022/01/31 50 52 49 51 2,157,800
2022/01/28 45 50 45 49 2,946,000
2022/01/27 46 48 43 45 3,344,600
2022/01/26 48 49 47 47 1,204,600
2022/01/25 50 51 48 49 1,077,300
2022/01/24 50 51 50 50 746,400
2022/01/21 51 51 49 51 1,606,100
2022/01/20 50 52 50 51 1,062,700
2022/01/19 52 52 50 50 1,522,900
2022/01/18 52 53 51 52 1,024,000
2022/01/17 53 53 52 52 639,600
2022/01/14 53 53 51 52 1,120,700
2022/01/13 53 53 51 53 972,700
2022/01/12 52 53 51 53 1,318,700
2022/01/11 52 53 51 51 1,258,100
2022/01/07 54 55 52 53 1,972,100
2022/01/06 53 54 52 54 1,940,900
2022/01/05 54 54 52 52 1,650,100
2022/01/04 54 55 54 54 936,900

このページの先頭へ