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 |
|---|---|---|---|---|---|
| 2025/06/13 | 22 | 23 | 22 | 22 | 49,976,800 |
| 2025/06/12 | 22 | 23 | 22 | 23 | 56,467,700 |
| 2025/06/11 | 22 | 23 | 22 | 23 | 58,242,100 |
| 2025/06/10 | 23 | 25 | 22 | 22 | 63,238,100 |
| 2025/06/09 | 23 | 25 | 22 | 24 | 67,649,400 |
| 2025/06/06 | 22 | 23 | 22 | 22 | 70,556,600 |
| 2025/06/05 | 22 | 23 | 21 | 22 | 64,570,600 |
| 2025/06/04 | 22 | 23 | 21 | 23 | 63,755,400 |
| 2025/06/03 | 22 | 22 | 21 | 22 | 62,881,300 |
| 2025/06/02 | 21 | 22 | 21 | 21 | 71,440,500 |
| 2025/05/30 | 22 | 22 | 21 | 22 | 51,639,800 |
| 2025/05/29 | 21 | 22 | 21 | 22 | 48,545,600 |
| 2025/05/28 | 21 | 22 | 21 | 22 | 57,728,300 |
| 2025/05/27 | 20 | 21 | 20 | 21 | 59,149,900 |
| 2025/05/26 | 20 | 21 | 20 | 21 | 42,186,300 |
| 2025/05/23 | 20 | 21 | 19 | 20 | 51,409,000 |
| 2025/05/22 | 20 | 21 | 19 | 20 | 56,182,500 |
| 2025/05/21 | 20 | 21 | 19 | 20 | 53,459,600 |
| 2025/05/20 | 21 | 22 | 20 | 20 | 52,137,800 |
| 2025/05/19 | 21 | 22 | 20 | 20 | 53,102,800 |
| 2025/05/16 | 21 | 22 | 20 | 21 | 58,358,500 |
| 2025/05/15 | 22 | 22 | 20 | 20 | 56,443,300 |
| 2025/05/14 | 21 | 22 | 21 | 21 | 67,448,600 |
| 2025/05/13 | 22 | 22 | 21 | 22 | 52,317,900 |
| 2025/05/12 | 22 | 22 | 21 | 21 | 59,598,600 |
| 2025/05/09 | 22 | 22 | 21 | 21 | 69,193,700 |
| 2025/05/08 | 21 | 22 | 20 | 21 | 71,858,600 |
| 2025/05/07 | 21 | 22 | 21 | 21 | 65,723,800 |
| 2025/05/02 | 22 | 22 | 21 | 21 | 49,732,000 |
| 2025/05/01 | 21 | 22 | 21 | 22 | 53,303,800 |
| 2025/04/30 | 22 | 23 | 21 | 22 | 59,652,100 |
| 2025/04/28 | 23 | 23 | 22 | 23 | 44,439,900 |
| 2025/04/25 | 22 | 23 | 22 | 22 | 56,795,300 |
| 2025/04/24 | 23 | 23 | 22 | 22 | 61,477,600 |
| 2025/04/23 | 22 | 23 | 22 | 23 | 92,937,100 |
| 2025/04/22 | 22 | 23 | 21 | 23 | 65,776,700 |
| 2025/04/21 | 22 | 23 | 22 | 22 | 44,137,000 |
| 2025/04/18 | 21 | 23 | 21 | 23 | 44,124,900 |
| 2025/04/17 | 22 | 23 | 21 | 22 | 45,978,600 |
| 2025/04/16 | 22 | 23 | 22 | 22 | 34,666,900 |
| 2025/04/15 | 22 | 23 | 22 | 23 | 22,831,800 |
| 2025/04/14 | 23 | 23 | 22 | 23 | 19,640,700 |
| 2025/04/11 | 22 | 23 | 21 | 22 | 26,402,100 |
| 2025/04/10 | 22 | 23 | 21 | 22 | 28,142,700 |
| 2025/04/09 | 21 | 21 | 19 | 21 | 20,580,200 |
| 2025/04/08 | 20 | 21 | 19 | 20 | 5,852,000 |
| 2025/04/07 | 20 | 20 | 18 | 19 | 14,282,200 |
| 2025/04/04 | 22 | 22 | 20 | 22 | 70,971,000 |
| 2025/04/03 | 22 | 23 | 21 | 22 | 80,125,100 |
| 2025/04/02 | 22 | 23 | 22 | 22 | 103,841,200 |
| 2025/04/01 | 22 | 23 | 22 | 23 | 100,765,000 |
| 2025/03/31 | 23 | 23 | 22 | 23 | 33,073,300 |
| 2025/03/28 | 23 | 24 | 23 | 23 | 30,805,200 |
| 2025/03/27 | 23 | 24 | 23 | 24 | 23,723,400 |
| 2025/03/26 | 24 | 24 | 23 | 24 | 32,862,200 |
| 2025/03/25 | 24 | 25 | 23 | 24 | 37,315,200 |
| 2025/03/24 | 24 | 25 | 24 | 25 | 35,919,900 |
| 2025/03/21 | 24 | 25 | 23 | 25 | 53,915,400 |
| 2025/03/19 | 24 | 25 | 23 | 23 | 43,292,700 |
| 2025/03/18 | 23 | 24 | 22 | 24 | 47,686,400 |
| 2025/03/17 | 23 | 23 | 22 | 23 | 46,652,300 |
| 2025/03/14 | 22 | 23 | 21 | 22 | 50,682,600 |
| 2025/03/13 | 21 | 22 | 21 | 22 | 44,624,500 |
| 2025/03/12 | 21 | 22 | 21 | 22 | 46,173,900 |
| 2025/03/11 | 21 | 22 | 21 | 22 | 33,803,100 |
| 2025/03/10 | 22 | 22 | 21 | 22 | 37,672,000 |
| 2025/03/07 | 21 | 22 | 21 | 22 | 49,686,500 |
| 2025/03/06 | 22 | 23 | 21 | 22 | 57,229,200 |
| 2025/03/05 | 22 | 23 | 21 | 22 | 54,089,300 |
| 2025/03/04 | 24 | 24 | 21 | 21 | 65,550,200 |
| 2025/03/03 | 22 | 23 | 21 | 22 | 63,306,300 |
| 2025/02/28 | 22 | 23 | 21 | 22 | 56,061,300 |
| 2025/02/27 | 22 | 22 | 21 | 22 | 50,784,200 |
| 2025/02/26 | 23 | 24 | 22 | 23 | 37,050,800 |
| 2025/02/25 | 23 | 24 | 23 | 23 | 55,909,800 |
| 2025/02/21 | 23 | 24 | 23 | 23 | 61,255,600 |
| 2025/02/20 | 24 | 24 | 23 | 23 | 62,389,600 |
| 2025/02/19 | 23 | 24 | 23 | 23 | 70,815,200 |
| 2025/02/18 | 25 | 25 | 24 | 24 | 63,708,000 |
| 2025/02/17 | 24 | 25 | 24 | 24 | 65,504,400 |
| 2025/02/14 | 24 | 25 | 23 | 25 | 77,753,700 |
| 2025/02/13 | 24 | 24 | 23 | 24 | 76,513,000 |
| 2025/02/12 | 24 | 24 | 23 | 24 | 90,811,000 |
| 2025/02/10 | 24 | 24 | 23 | 23 | 76,312,000 |
| 2025/02/07 | 24 | 24 | 23 | 23 | 95,731,800 |
| 2025/02/06 | 23 | 24 | 23 | 23 | 87,585,600 |
| 2025/02/05 | 22 | 23 | 22 | 23 | 89,807,100 |
| 2025/02/04 | 24 | 24 | 22 | 23 | 97,530,000 |
| 2025/02/03 | 24 | 24 | 23 | 23 | 92,907,600 |
| 2025/01/31 | 24 | 25 | 23 | 24 | 91,262,800 |
| 2025/01/30 | 24 | 25 | 23 | 24 | 95,980,800 |
| 2025/01/29 | 25 | 25 | 24 | 24 | 76,523,600 |
| 2025/01/28 | 24 | 25 | 23 | 24 | 83,670,200 |
| 2025/01/27 | 26 | 26 | 24 | 24 | 87,378,600 |
| 2025/01/24 | 25 | 25 | 24 | 24 | 77,794,800 |
| 2025/01/23 | 23 | 25 | 23 | 24 | 89,274,200 |
| 2025/01/22 | 24 | 25 | 23 | 25 | 109,372,300 |
| 2025/01/21 | 24 | 25 | 23 | 23 | 106,928,500 |
| 2025/01/20 | 22 | 24 | 21 | 23 | 113,107,000 |
| 2025/01/17 | 22 | 22 | 20 | 20 | 79,108,300 |
| 2025/01/16 | 21 | 22 | 20 | 22 | 121,114,900 |
| 2025/01/15 | 22 | 22 | 21 | 21 | 117,320,200 |
| 2025/01/14 | 24 | 24 | 22 | 22 | 111,642,500 |
| 2025/01/10 | 23 | 24 | 23 | 23 | 108,667,400 |
| 2025/01/09 | 24 | 24 | 23 | 24 | 108,520,600 |
| 2025/01/08 | 23 | 25 | 23 | 24 | 106,280,900 |
| 2025/01/07 | 24 | 25 | 23 | 25 | 92,620,300 |
| 2025/01/06 | 24 | 25 | 23 | 24 | 83,800,700 |