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
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

このページの先頭へ