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 |
---|---|---|---|---|---|
2023/12/29 | 42 | 42 | 41 | 41 | 706,000 |
2023/12/28 | 40 | 42 | 40 | 41 | 2,178,800 |
2023/12/27 | 41 | 42 | 40 | 40 | 1,798,900 |
2023/12/26 | 43 | 43 | 41 | 41 | 1,712,000 |
2023/12/25 | 42 | 43 | 42 | 42 | 1,369,500 |
2023/12/22 | 43 | 43 | 42 | 42 | 832,700 |
2023/12/21 | 43 | 44 | 42 | 42 | 1,565,300 |
2023/12/20 | 44 | 44 | 43 | 43 | 1,028,100 |
2023/12/19 | 44 | 44 | 43 | 43 | 993,500 |
2023/12/18 | 43 | 44 | 43 | 43 | 1,044,500 |
2023/12/15 | 44 | 44 | 43 | 44 | 1,927,500 |
2023/12/14 | 44 | 45 | 44 | 44 | 1,017,200 |
2023/12/13 | 44 | 46 | 43 | 44 | 2,760,300 |
2023/12/12 | 44 | 45 | 43 | 43 | 2,163,400 |
2023/12/11 | 45 | 46 | 43 | 44 | 2,616,000 |
2023/12/08 | 45 | 46 | 44 | 45 | 3,614,900 |
2023/12/07 | 46 | 46 | 44 | 45 | 4,169,800 |
2023/12/06 | 49 | 50 | 46 | 46 | 7,104,900 |
2023/12/05 | 51 | 52 | 48 | 50 | 8,437,000 |
2023/12/04 | 51 | 53 | 49 | 52 | 11,431,700 |
2023/12/01 | 62 | 64 | 49 | 51 | 56,385,900 |
2023/11/30 | 46 | 49 | 45 | 47 | 4,275,200 |
2023/11/29 | 44 | 48 | 43 | 45 | 3,035,700 |
2023/11/28 | 45 | 45 | 43 | 44 | 1,431,300 |
2023/11/27 | 44 | 45 | 44 | 44 | 1,419,800 |
2023/11/24 | 44 | 45 | 43 | 43 | 2,010,000 |
2023/11/22 | 43 | 46 | 43 | 43 | 3,045,700 |
2023/11/21 | 43 | 44 | 43 | 43 | 1,250,200 |
2023/11/20 | 44 | 44 | 42 | 43 | 2,084,100 |
2023/11/17 | 43 | 44 | 43 | 43 | 907,100 |
2023/11/16 | 43 | 44 | 43 | 43 | 1,144,300 |
2023/11/15 | 44 | 45 | 43 | 43 | 1,336,600 |
2023/11/14 | 44 | 45 | 43 | 44 | 1,499,700 |
2023/11/13 | 45 | 45 | 43 | 43 | 1,027,600 |
2023/11/10 | 45 | 45 | 44 | 45 | 487,400 |
2023/11/09 | 44 | 45 | 43 | 45 | 1,780,200 |
2023/11/08 | 47 | 48 | 46 | 48 | 1,068,800 |
2023/11/07 | 45 | 47 | 45 | 46 | 1,617,200 |
2023/11/06 | 44 | 47 | 43 | 45 | 2,951,300 |
2023/11/02 | 44 | 44 | 43 | 43 | 645,900 |
2023/11/01 | 43 | 44 | 43 | 44 | 924,800 |
2023/10/31 | 44 | 44 | 42 | 43 | 1,672,900 |
2023/10/30 | 44 | 45 | 43 | 44 | 1,188,000 |
2023/10/27 | 44 | 45 | 43 | 44 | 1,160,000 |
2023/10/26 | 44 | 45 | 43 | 44 | 1,573,100 |
2023/10/25 | 44 | 45 | 43 | 44 | 1,725,500 |
2023/10/24 | 44 | 45 | 42 | 44 | 2,638,500 |
2023/10/23 | 45 | 45 | 43 | 43 | 1,958,700 |
2023/10/20 | 46 | 46 | 44 | 45 | 1,751,200 |
2023/10/19 | 46 | 47 | 45 | 46 | 2,806,600 |
2023/10/18 | 45 | 46 | 44 | 45 | 2,644,000 |
2023/10/17 | 45 | 47 | 44 | 44 | 3,010,000 |
2023/10/16 | 48 | 48 | 44 | 46 | 3,820,600 |
2023/10/13 | 49 | 50 | 47 | 48 | 1,947,400 |
2023/10/12 | 50 | 50 | 49 | 49 | 1,420,400 |
2023/10/11 | 50 | 51 | 49 | 49 | 1,772,700 |
2023/10/10 | 50 | 50 | 49 | 50 | 981,300 |
2023/10/06 | 50 | 50 | 49 | 50 | 1,259,400 |
2023/10/05 | 49 | 51 | 49 | 49 | 1,833,900 |
2023/10/04 | 50 | 51 | 49 | 49 | 1,872,300 |
2023/10/03 | 52 | 52 | 50 | 51 | 1,794,000 |
2023/10/02 | 52 | 53 | 51 | 51 | 982,400 |
2023/09/29 | 51 | 53 | 51 | 52 | 1,034,400 |
2023/09/28 | 52 | 53 | 51 | 51 | 885,600 |
2023/09/27 | 52 | 53 | 51 | 52 | 1,284,900 |
2023/09/26 | 53 | 53 | 52 | 53 | 403,500 |
2023/09/25 | 52 | 53 | 52 | 52 | 558,100 |
2023/09/22 | 51 | 53 | 50 | 52 | 2,265,500 |
2023/09/21 | 52 | 53 | 51 | 52 | 1,511,800 |
2023/09/20 | 54 | 54 | 52 | 52 | 1,164,300 |
2023/09/19 | 53 | 54 | 52 | 54 | 2,977,600 |
2023/09/15 | 55 | 55 | 53 | 53 | 2,162,900 |
2023/09/14 | 54 | 55 | 54 | 54 | 722,500 |
2023/09/13 | 54 | 55 | 54 | 54 | 834,700 |
2023/09/12 | 54 | 55 | 54 | 55 | 827,900 |
2023/09/11 | 54 | 55 | 54 | 54 | 1,356,000 |
2023/09/08 | 55 | 56 | 54 | 54 | 964,500 |
2023/09/07 | 55 | 55 | 54 | 54 | 1,511,400 |
2023/09/06 | 56 | 56 | 55 | 55 | 1,012,100 |
2023/09/05 | 56 | 56 | 55 | 56 | 898,100 |
2023/09/04 | 57 | 57 | 55 | 55 | 1,320,900 |
2023/09/01 | 54 | 57 | 54 | 57 | 1,722,800 |
2023/08/31 | 55 | 56 | 54 | 54 | 1,603,100 |
2023/08/30 | 55 | 56 | 54 | 56 | 2,123,400 |
2023/08/29 | 55 | 56 | 54 | 55 | 980,900 |
2023/08/28 | 57 | 58 | 54 | 54 | 3,944,200 |
2023/08/25 | 58 | 58 | 56 | 58 | 2,342,700 |
2023/08/24 | 58 | 60 | 58 | 58 | 1,877,700 |
2023/08/23 | 59 | 60 | 59 | 59 | 890,400 |
2023/08/22 | 60 | 62 | 58 | 59 | 2,539,200 |
2023/08/21 | 60 | 62 | 60 | 61 | 1,561,600 |
2023/08/18 | 61 | 62 | 59 | 61 | 2,573,400 |
2023/08/17 | 62 | 63 | 59 | 61 | 4,115,900 |
2023/08/16 | 63 | 65 | 63 | 63 | 1,749,800 |
2023/08/15 | 63 | 65 | 61 | 65 | 2,512,100 |
2023/08/14 | 62 | 66 | 62 | 63 | 4,671,200 |
2023/08/10 | 59 | 62 | 59 | 62 | 4,765,400 |
2023/08/09 | 57 | 58 | 56 | 57 | 1,098,900 |
2023/08/08 | 56 | 58 | 56 | 57 | 1,171,200 |
2023/08/07 | 57 | 57 | 56 | 57 | 549,300 |
2023/08/04 | 57 | 58 | 56 | 56 | 729,400 |
2023/08/03 | 57 | 57 | 56 | 56 | 1,000,200 |
2023/08/02 | 58 | 59 | 57 | 57 | 813,700 |
2023/08/01 | 58 | 59 | 58 | 59 | 961,600 |
2023/07/31 | 59 | 59 | 58 | 59 | 543,700 |
2023/07/28 | 57 | 59 | 57 | 59 | 964,900 |
2023/07/27 | 59 | 59 | 57 | 59 | 795,900 |
2023/07/26 | 59 | 59 | 58 | 58 | 490,000 |
2023/07/25 | 58 | 59 | 58 | 59 | 639,500 |
2023/07/24 | 59 | 60 | 58 | 59 | 862,100 |
2023/07/21 | 59 | 60 | 58 | 59 | 2,056,700 |
2023/07/20 | 60 | 60 | 59 | 60 | 775,400 |
2023/07/19 | 59 | 60 | 58 | 60 | 1,248,600 |
2023/07/18 | 58 | 59 | 57 | 59 | 1,580,700 |
2023/07/14 | 57 | 58 | 57 | 58 | 495,000 |
2023/07/13 | 58 | 58 | 57 | 58 | 644,900 |
2023/07/12 | 58 | 58 | 57 | 58 | 803,400 |
2023/07/11 | 56 | 58 | 56 | 57 | 1,358,000 |
2023/07/10 | 56 | 57 | 55 | 57 | 1,990,300 |
2023/07/07 | 57 | 57 | 55 | 55 | 2,024,300 |
2023/07/06 | 56 | 57 | 56 | 57 | 953,500 |
2023/07/05 | 57 | 57 | 56 | 57 | 884,900 |
2023/07/04 | 56 | 57 | 56 | 57 | 1,800,800 |
2023/07/03 | 54 | 56 | 54 | 56 | 897,700 |
2023/06/30 | 55 | 55 | 54 | 55 | 471,000 |
2023/06/29 | 54 | 56 | 54 | 55 | 556,500 |
2023/06/28 | 55 | 56 | 54 | 54 | 1,562,400 |
2023/06/27 | 54 | 55 | 54 | 54 | 475,700 |
2023/06/26 | 56 | 56 | 54 | 54 | 766,400 |
2023/06/23 | 56 | 56 | 54 | 55 | 1,062,800 |
2023/06/22 | 56 | 56 | 54 | 54 | 726,100 |
2023/06/21 | 56 | 56 | 55 | 55 | 732,300 |
2023/06/20 | 56 | 56 | 54 | 56 | 1,517,100 |
2023/06/19 | 54 | 56 | 54 | 56 | 1,657,400 |
2023/06/16 | 54 | 55 | 53 | 54 | 1,355,100 |
2023/06/15 | 54 | 55 | 53 | 54 | 1,233,100 |
2023/06/14 | 55 | 55 | 53 | 54 | 2,175,900 |
2023/06/13 | 54 | 55 | 53 | 53 | 1,314,100 |
2023/06/12 | 53 | 54 | 53 | 54 | 441,400 |
2023/06/09 | 53 | 54 | 53 | 53 | 691,100 |
2023/06/08 | 54 | 55 | 53 | 53 | 1,659,900 |
2023/06/07 | 53 | 55 | 53 | 55 | 1,457,600 |
2023/06/06 | 53 | 56 | 53 | 53 | 3,520,600 |
2023/06/05 | 54 | 54 | 52 | 52 | 2,252,100 |
2023/06/02 | 54 | 55 | 53 | 53 | 1,530,600 |
2023/06/01 | 54 | 55 | 54 | 54 | 543,300 |
2023/05/31 | 54 | 55 | 54 | 54 | 643,400 |
2023/05/30 | 54 | 55 | 54 | 55 | 562,900 |
2023/05/29 | 55 | 56 | 54 | 54 | 910,200 |
2023/05/26 | 54 | 56 | 54 | 54 | 921,600 |
2023/05/25 | 54 | 55 | 54 | 54 | 394,500 |
2023/05/24 | 54 | 56 | 54 | 54 | 1,254,400 |
2023/05/23 | 56 | 56 | 54 | 56 | 1,613,800 |
2023/05/22 | 56 | 57 | 55 | 55 | 1,191,000 |
2023/05/19 | 57 | 57 | 56 | 57 | 683,000 |
2023/05/18 | 57 | 58 | 56 | 57 | 2,435,400 |
2023/05/17 | 58 | 59 | 57 | 57 | 2,891,600 |
2023/05/16 | 60 | 61 | 58 | 59 | 1,255,800 |
2023/05/15 | 60 | 61 | 57 | 60 | 3,869,000 |
2023/05/12 | 62 | 64 | 61 | 64 | 3,325,600 |
2023/05/11 | 63 | 63 | 61 | 61 | 1,542,800 |
2023/05/10 | 63 | 63 | 62 | 62 | 1,270,100 |
2023/05/09 | 62 | 63 | 61 | 63 | 1,405,200 |
2023/05/08 | 62 | 62 | 61 | 62 | 889,200 |
2023/05/02 | 61 | 62 | 60 | 61 | 1,142,600 |
2023/05/01 | 60 | 62 | 59 | 62 | 1,463,000 |
2023/04/28 | 60 | 60 | 59 | 59 | 529,800 |
2023/04/27 | 59 | 60 | 58 | 59 | 1,377,100 |
2023/04/26 | 60 | 60 | 58 | 59 | 1,852,000 |
2023/04/25 | 60 | 61 | 60 | 60 | 578,900 |
2023/04/24 | 61 | 62 | 60 | 60 | 1,227,100 |
2023/04/21 | 61 | 62 | 61 | 61 | 516,100 |
2023/04/20 | 62 | 62 | 61 | 62 | 615,000 |
2023/04/19 | 61 | 62 | 61 | 62 | 526,800 |
2023/04/18 | 60 | 62 | 60 | 62 | 783,500 |
2023/04/17 | 61 | 62 | 60 | 60 | 935,300 |
2023/04/14 | 61 | 63 | 61 | 61 | 856,000 |
2023/04/13 | 61 | 62 | 60 | 61 | 1,249,400 |
2023/04/12 | 59 | 61 | 58 | 61 | 1,669,600 |
2023/04/11 | 59 | 59 | 58 | 59 | 369,200 |
2023/04/10 | 58 | 59 | 58 | 58 | 462,600 |
2023/04/07 | 58 | 59 | 57 | 58 | 1,224,500 |
2023/04/06 | 58 | 59 | 57 | 58 | 895,100 |
2023/04/05 | 59 | 59 | 58 | 58 | 664,600 |
2023/04/04 | 58 | 59 | 58 | 58 | 501,600 |
2023/04/03 | 58 | 59 | 58 | 59 | 770,200 |
2023/03/31 | 58 | 59 | 57 | 59 | 2,195,600 |
2023/03/30 | 58 | 58 | 57 | 58 | 530,200 |
2023/03/29 | 57 | 58 | 57 | 57 | 760,400 |
2023/03/28 | 58 | 59 | 57 | 57 | 1,415,100 |
2023/03/27 | 58 | 60 | 58 | 58 | 1,927,700 |
2023/03/24 | 60 | 60 | 58 | 58 | 1,612,300 |
2023/03/23 | 60 | 61 | 60 | 60 | 462,400 |
2023/03/22 | 60 | 61 | 60 | 60 | 465,100 |
2023/03/20 | 62 | 62 | 60 | 60 | 958,100 |
2023/03/17 | 59 | 63 | 59 | 62 | 2,130,300 |
2023/03/16 | 60 | 60 | 58 | 59 | 1,520,000 |
2023/03/15 | 61 | 61 | 60 | 60 | 724,300 |
2023/03/14 | 61 | 62 | 60 | 60 | 1,326,600 |
2023/03/13 | 63 | 63 | 60 | 63 | 2,986,900 |
2023/03/10 | 65 | 65 | 62 | 63 | 2,203,500 |
2023/03/09 | 65 | 66 | 65 | 65 | 847,300 |
2023/03/08 | 67 | 67 | 65 | 65 | 1,123,400 |
2023/03/07 | 65 | 67 | 65 | 65 | 1,545,900 |
2023/03/06 | 66 | 67 | 64 | 64 | 1,085,800 |
2023/03/03 | 66 | 67 | 66 | 66 | 613,000 |
2023/03/02 | 66 | 67 | 65 | 67 | 1,756,500 |
2023/03/01 | 65 | 66 | 64 | 66 | 1,376,700 |
2023/02/28 | 63 | 66 | 63 | 66 | 966,100 |
2023/02/27 | 63 | 65 | 63 | 63 | 1,190,100 |
2023/02/24 | 64 | 65 | 62 | 63 | 1,401,400 |
2023/02/22 | 66 | 66 | 64 | 65 | 1,440,400 |
2023/02/21 | 63 | 67 | 62 | 67 | 5,463,900 |
2023/02/20 | 61 | 63 | 61 | 62 | 2,166,600 |
2023/02/17 | 60 | 61 | 60 | 61 | 1,570,100 |
2023/02/16 | 60 | 62 | 59 | 60 | 1,981,700 |
2023/02/15 | 59 | 60 | 59 | 60 | 1,173,400 |
2023/02/14 | 59 | 60 | 59 | 60 | 687,200 |
2023/02/13 | 60 | 60 | 58 | 59 | 1,699,700 |
2023/02/10 | 60 | 61 | 59 | 60 | 1,096,800 |
2023/02/09 | 61 | 61 | 60 | 60 | 847,700 |
2023/02/08 | 61 | 61 | 60 | 61 | 1,971,100 |
2023/02/07 | 61 | 62 | 60 | 60 | 983,500 |
2023/02/06 | 61 | 62 | 60 | 62 | 1,316,100 |
2023/02/03 | 60 | 63 | 60 | 60 | 2,927,900 |
2023/02/02 | 59 | 61 | 59 | 61 | 1,652,700 |
2023/02/01 | 60 | 60 | 59 | 60 | 610,800 |
2023/01/31 | 60 | 60 | 59 | 60 | 844,800 |
2023/01/30 | 59 | 60 | 59 | 59 | 460,200 |
2023/01/27 | 60 | 60 | 59 | 60 | 690,200 |
2023/01/26 | 60 | 60 | 59 | 60 | 472,100 |
2023/01/25 | 59 | 60 | 58 | 59 | 875,900 |
2023/01/24 | 59 | 61 | 59 | 59 | 1,538,800 |
2023/01/23 | 58 | 61 | 58 | 59 | 1,990,000 |
2023/01/20 | 57 | 58 | 57 | 58 | 430,400 |
2023/01/19 | 58 | 59 | 57 | 58 | 828,100 |
2023/01/18 | 58 | 59 | 57 | 59 | 678,500 |
2023/01/17 | 57 | 58 | 57 | 57 | 597,900 |
2023/01/16 | 58 | 59 | 57 | 57 | 872,700 |
2023/01/13 | 58 | 59 | 57 | 57 | 702,800 |
2023/01/12 | 59 | 59 | 58 | 58 | 565,500 |
2023/01/11 | 59 | 59 | 58 | 58 | 556,700 |
2023/01/10 | 57 | 60 | 57 | 59 | 1,793,800 |
2023/01/06 | 57 | 58 | 56 | 58 | 734,500 |
2023/01/05 | 57 | 58 | 57 | 57 | 453,000 |
2023/01/04 | 58 | 58 | 57 | 58 | 331,200 |