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
2026/06/26 90 92 89 90 3,362,900
2026/06/25 91 92 90 90 3,565,000
2026/06/24 91 92 89 89 3,565,500
2026/06/23 92 93 90 91 3,755,600
2026/06/22 91 94 91 93 4,143,100
2026/06/19 95 96 93 94 3,586,900
2026/06/18 98 98 94 95 4,482,900
2026/06/17 102 103 99 99 3,905,300
2026/06/16 99 100 96 100 3,648,500
2026/06/15 101 102 97 97 4,005,700
2026/06/12 98 102 97 100 6,822,500
2026/06/11 97 97 93 96 4,655,200
2026/06/10 91 98 91 98 5,513,600
2026/06/09 95 95 92 93 3,317,000
2026/06/08 98 99 93 95 4,212,800
2026/06/05 95 102 95 99 5,755,200
2026/06/04 98 98 95 97 3,692,100
2026/06/03 100 106 96 99 11,290,100
2026/06/02 103 103 96 98 7,211,900
2026/06/01 105 110 98 101 12,460,900
2026/05/29 110 115 98 109 54,144,700
2026/05/28 86 91 81 85 9,586,300
2026/05/27 86 88 82 84 10,813,200
2026/05/26 98 99 89 89 12,369,100
2026/05/25 106 107 99 100 6,653,000
2026/05/22 103 106 101 105 4,472,100
2026/05/21 106 108 102 103 4,590,200
2026/05/20 117 118 105 108 7,913,500
2026/05/19 103 115 103 115 11,571,300
2026/05/18 111 113 101 102 6,405,700
2026/05/15 99 109 98 106 7,002,800
2026/05/14 106 107 88 97 11,132,900
2026/05/13 105 110 104 108 4,583,100
2026/05/12 105 106 100 103 5,012,000
2026/05/11 106 108 102 103 4,354,800
2026/05/08 105 107 103 105 3,706,400
2026/05/07 112 113 104 105 7,238,100
2026/05/01 107 117 107 112 12,427,200
2026/04/30 102 107 101 107 6,100,600
2026/04/28 102 107 99 102 6,088,400
2026/04/27 100 107 98 101 9,371,400
2026/04/24 111 113 101 102 8,102,300
2026/04/23 112 113 106 109 11,288,000
2026/04/22 120 120 112 113 8,327,500
2026/04/21 122 122 120 120 2,924,000
2026/04/20 125 125 121 122 4,879,900
2026/04/17 123 127 121 125 6,126,200
2026/04/16 124 124 121 122 4,807,800
2026/04/15 123 129 123 123 6,473,700
2026/04/14 124 125 123 123 2,725,600
2026/04/13 127 129 123 124 5,124,300
2026/04/10 123 126 123 123 3,172,500
2026/04/09 127 127 122 123 5,427,100
2026/04/08 125 127 122 126 6,614,300
2026/04/07 125 130 125 125 5,557,900
2026/04/06 126 128 125 126 11,908,500
2026/04/03 128 134 124 128 9,851,300
2026/03/27 152 157 134 135 15,147,800
2026/03/26 153 157 151 152 8,088,600
2026/03/25 153 158 150 151 14,596,400
2026/03/24 159 164 150 150 18,544,700
2026/03/23 149 161 146 156 28,802,100
2026/03/19 142 155 140 148 21,848,100
2026/03/18 141 149 137 147 21,688,900
2026/03/17 123 145 123 138 35,406,600
2026/03/16 125 126 122 123 4,395,000
2026/03/13 128 128 125 126 3,875,000
2026/03/12 125 129 123 127 6,076,700
2026/03/11 125 127 124 124 5,447,100
2026/03/10 130 131 123 124 7,708,300
2026/03/09 125 128 120 128 10,264,600
2026/03/06 127 135 124 129 9,451,600
2026/03/05 124 129 123 125 5,627,500
2026/03/04 120 124 118 120 6,589,300
2026/03/03 129 129 123 123 4,516,100
2026/03/02 130 135 125 129 7,898,900
2026/02/27 125 133 125 129 10,269,000
2026/02/26 122 127 122 123 5,796,700
2026/02/25 123 126 121 121 4,454,000
2026/02/24 127 130 121 121 8,846,800
2026/02/20 122 135 120 130 19,498,500
2026/02/19 134 134 120 123 24,228,200
2026/02/18 148 149 136 138 16,141,200
2026/02/17 159 160 151 151 20,339,700
2026/02/16 154 183 150 169 37,037,000
2026/02/13 154 159 143 146 15,754,300
2026/02/12 156 164 153 155 21,420,800
2026/02/10 152 153 148 151 6,768,100
2026/02/09 159 162 152 152 13,763,900
2026/02/06 154 156 147 153 14,643,300
2026/02/05 163 163 155 155 14,375,400
2026/02/04 152 164 152 163 21,382,300
2026/02/03 139 152 139 151 23,757,400
2026/02/02 152 162 150 150 19,115,100
2026/01/30 168 173 157 159 40,744,500
2026/01/29 149 171 149 171 42,661,600
2026/01/28 148 157 145 151 20,586,900
2026/01/27 154 158 148 151 27,336,200
2026/01/26 139 155 132 155 37,782,600
2026/01/23 129 146 129 140 67,325,600
2026/01/22 167 168 124 128 69,223,800
2026/01/21 178 186 165 165 62,589,200
2026/01/20 183 193 165 188 108,228,800
2026/01/19 152 178 149 170 124,469,500
2026/01/16 146 165 138 143 88,601,100
2026/01/15 125 144 124 142 55,152,300
2026/01/14 119 128 116 126 31,801,000
2026/01/13 123 125 118 119 16,684,900
2026/01/09 119 123 115 119 21,989,300
2026/01/08 130 130 121 121 41,131,400
2026/01/07 119 136 115 135 49,203,700
2026/01/06 123 129 114 124 46,465,900
2026/01/05 131 149 126 131 93,971,600

このページの先頭へ