黒田精工(7726)の株価時系列情報
黒田精工(7726)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 949 | 999 | 945 | 998 | 21,200 |
| 2025/08/07 | 945 | 947 | 940 | 942 | 2,700 |
| 2025/08/06 | 942 | 942 | 939 | 940 | 3,200 |
| 2025/08/05 | 942 | 942 | 934 | 938 | 400 |
| 2025/08/04 | 939 | 939 | 929 | 930 | 2,600 |
| 2025/08/01 | 925 | 940 | 914 | 940 | 4,700 |
| 2025/07/31 | 921 | 927 | 914 | 927 | 3,600 |
| 2025/07/30 | 913 | 921 | 913 | 921 | 2,700 |
| 2025/07/29 | 922 | 928 | 917 | 923 | 2,500 |
| 2025/07/28 | 912 | 931 | 910 | 918 | 9,100 |
| 2025/07/25 | 920 | 926 | 917 | 920 | 1,600 |
| 2025/07/24 | 930 | 931 | 911 | 920 | 6,800 |
| 2025/07/23 | 908 | 935 | 908 | 928 | 6,100 |
| 2025/07/22 | 925 | 929 | 917 | 918 | 800 |
| 2025/07/18 | 939 | 939 | 930 | 930 | 1,200 |
| 2025/07/17 | 935 | 941 | 935 | 940 | 3,500 |
| 2025/07/16 | 924 | 935 | 924 | 935 | 4,000 |
| 2025/07/15 | 922 | 928 | 920 | 924 | 1,600 |
| 2025/07/14 | 930 | 930 | 919 | 919 | 700 |
| 2025/07/11 | 920 | 928 | 916 | 926 | 4,200 |
| 2025/07/10 | 920 | 920 | 910 | 916 | 1,900 |
| 2025/07/09 | 912 | 925 | 912 | 921 | 5,100 |
| 2025/07/08 | 914 | 920 | 910 | 910 | 5,900 |
| 2025/07/07 | 919 | 919 | 911 | 914 | 3,100 |
| 2025/07/04 | 918 | 918 | 912 | 918 | 2,000 |
| 2025/07/03 | 911 | 912 | 905 | 910 | 4,000 |
| 2025/07/02 | 906 | 920 | 906 | 911 | 4,300 |
| 2025/07/01 | 910 | 919 | 906 | 910 | 2,500 |
| 2025/06/30 | 914 | 919 | 912 | 917 | 5,300 |
| 2025/06/27 | 911 | 920 | 902 | 914 | 3,600 |
| 2025/06/26 | 908 | 917 | 903 | 903 | 800 |
| 2025/06/25 | 916 | 918 | 900 | 913 | 1,800 |
| 2025/06/24 | 924 | 924 | 910 | 916 | 2,500 |
| 2025/06/23 | 930 | 930 | 910 | 924 | 2,300 |
| 2025/06/20 | 929 | 944 | 929 | 940 | 2,900 |
| 2025/06/19 | 915 | 926 | 915 | 926 | 2,600 |
| 2025/06/18 | 917 | 920 | 913 | 915 | 3,700 |
| 2025/06/17 | 911 | 913 | 908 | 913 | 5,200 |
| 2025/06/16 | 908 | 908 | 905 | 907 | 4,000 |
| 2025/06/13 | 884 | 899 | 882 | 899 | 16,300 |
| 2025/06/12 | 876 | 880 | 874 | 880 | 10,700 |
| 2025/06/11 | 872 | 878 | 871 | 875 | 5,300 |
| 2025/06/10 | 879 | 879 | 872 | 872 | 3,900 |
| 2025/06/09 | 874 | 876 | 872 | 872 | 5,200 |
| 2025/06/06 | 873 | 874 | 872 | 874 | 4,400 |
| 2025/06/05 | 877 | 880 | 874 | 874 | 3,900 |
| 2025/06/04 | 874 | 880 | 874 | 876 | 5,400 |
| 2025/06/03 | 881 | 881 | 870 | 878 | 10,700 |
| 2025/06/02 | 879 | 879 | 870 | 879 | 4,000 |
| 2025/05/30 | 879 | 890 | 878 | 879 | 3,000 |
| 2025/05/29 | 883 | 884 | 878 | 879 | 3,400 |
| 2025/05/28 | 884 | 887 | 882 | 882 | 2,000 |
| 2025/05/27 | 887 | 887 | 883 | 884 | 1,800 |
| 2025/05/26 | 875 | 889 | 875 | 889 | 1,300 |
| 2025/05/23 | 885 | 889 | 882 | 887 | 2,200 |
| 2025/05/22 | 894 | 894 | 883 | 885 | 2,600 |
| 2025/05/21 | 899 | 899 | 885 | 899 | 2,600 |
| 2025/05/20 | 895 | 895 | 885 | 886 | 1,300 |
| 2025/05/19 | 883 | 907 | 874 | 893 | 8,900 |
| 2025/05/16 | 885 | 885 | 862 | 868 | 16,400 |
| 2025/05/15 | 903 | 903 | 878 | 878 | 7,300 |
| 2025/05/14 | 898 | 930 | 893 | 903 | 76,400 |
| 2025/05/13 | 879 | 908 | 876 | 908 | 12,300 |
| 2025/05/12 | 861 | 891 | 861 | 879 | 3,800 |
| 2025/05/09 | 874 | 874 | 855 | 857 | 3,900 |
| 2025/05/08 | 870 | 877 | 858 | 869 | 2,500 |
| 2025/05/07 | 871 | 872 | 865 | 865 | 2,800 |
| 2025/05/02 | 874 | 880 | 870 | 873 | 4,800 |
| 2025/05/01 | 873 | 873 | 873 | 873 | 800 |
| 2025/04/30 | 862 | 876 | 861 | 875 | 1,800 |
| 2025/04/28 | 870 | 886 | 870 | 877 | 2,400 |
| 2025/04/25 | 860 | 870 | 855 | 870 | 3,500 |
| 2025/04/24 | 850 | 870 | 850 | 860 | 1,300 |
| 2025/04/23 | 839 | 857 | 837 | 851 | 1,700 |
| 2025/04/22 | 850 | 850 | 834 | 834 | 2,900 |
| 2025/04/21 | 861 | 867 | 850 | 850 | 3,400 |
| 2025/04/18 | 838 | 865 | 831 | 861 | 5,500 |
| 2025/04/17 | 834 | 837 | 825 | 837 | 3,900 |
| 2025/04/16 | 840 | 842 | 829 | 833 | 4,600 |
| 2025/04/15 | 830 | 845 | 826 | 830 | 4,100 |
| 2025/04/14 | 818 | 840 | 818 | 830 | 6,600 |
| 2025/04/11 | 800 | 815 | 791 | 814 | 10,900 |
| 2025/04/10 | 821 | 821 | 795 | 812 | 6,300 |
| 2025/04/09 | 790 | 817 | 765 | 768 | 18,000 |
| 2025/04/08 | 794 | 800 | 775 | 788 | 20,900 |
| 2025/04/07 | 800 | 800 | 733 | 760 | 44,400 |
| 2025/04/04 | 954 | 954 | 880 | 883 | 12,300 |
| 2025/04/03 | 975 | 975 | 943 | 958 | 10,600 |
| 2025/04/02 | 985 | 988 | 981 | 981 | 1,400 |
| 2025/04/01 | 992 | 994 | 983 | 983 | 2,700 |
| 2025/03/31 | 989 | 1,000 | 987 | 991 | 1,600 |
| 2025/03/28 | 976 | 995 | 976 | 988 | 5,800 |
| 2025/03/27 | 1,001 | 1,018 | 995 | 996 | 8,200 |
| 2025/03/26 | 999 | 1,007 | 999 | 1,004 | 4,700 |
| 2025/03/25 | 996 | 1,020 | 996 | 1,007 | 6,200 |
| 2025/03/24 | 992 | 1,004 | 992 | 995 | 12,100 |
| 2025/03/21 | 998 | 1,014 | 998 | 1,006 | 14,700 |
| 2025/03/19 | 1,004 | 1,009 | 1,000 | 1,004 | 9,500 |
| 2025/03/18 | 988 | 1,002 | 987 | 1,002 | 7,100 |
| 2025/03/17 | 987 | 997 | 987 | 987 | 7,000 |
| 2025/03/14 | 994 | 994 | 989 | 990 | 3,100 |
| 2025/03/13 | 990 | 1,001 | 990 | 995 | 2,300 |
| 2025/03/12 | 985 | 1,000 | 985 | 986 | 3,600 |
| 2025/03/11 | 983 | 989 | 982 | 984 | 2,500 |
| 2025/03/10 | 1,000 | 1,003 | 992 | 996 | 2,200 |
| 2025/03/07 | 988 | 1,000 | 983 | 992 | 2,900 |
| 2025/03/06 | 988 | 996 | 988 | 995 | 3,600 |
| 2025/03/05 | 980 | 989 | 977 | 987 | 6,500 |
| 2025/03/04 | 984 | 986 | 973 | 980 | 14,300 |
| 2025/03/03 | 989 | 1,001 | 981 | 996 | 6,100 |
| 2025/02/28 | 998 | 998 | 978 | 980 | 16,100 |
| 2025/02/27 | 994 | 1,005 | 994 | 1,005 | 8,000 |
| 2025/02/26 | 996 | 996 | 976 | 990 | 19,300 |
| 2025/02/25 | 1,001 | 1,046 | 1,001 | 1,002 | 6,400 |
| 2025/02/21 | 1,013 | 1,014 | 1,001 | 1,001 | 12,100 |
| 2025/02/20 | 1,025 | 1,025 | 1,009 | 1,012 | 9,600 |
| 2025/02/19 | 1,050 | 1,050 | 1,012 | 1,021 | 21,100 |
| 2025/02/18 | 1,081 | 1,140 | 1,035 | 1,048 | 55,900 |
| 2025/02/17 | 1,005 | 1,006 | 998 | 1,002 | 9,600 |
| 2025/02/14 | 1,000 | 1,011 | 951 | 1,004 | 91,000 |
| 2025/02/13 | 1,165 | 1,166 | 1,100 | 1,121 | 17,000 |
| 2025/02/12 | 1,160 | 1,170 | 1,145 | 1,165 | 6,700 |
| 2025/02/10 | 1,133 | 1,160 | 1,120 | 1,155 | 13,300 |
| 2025/02/07 | 1,117 | 1,136 | 1,117 | 1,133 | 5,600 |
| 2025/02/06 | 1,102 | 1,140 | 1,100 | 1,116 | 11,400 |
| 2025/02/05 | 1,098 | 1,106 | 1,098 | 1,104 | 6,200 |
| 2025/02/04 | 1,096 | 1,104 | 1,096 | 1,098 | 1,900 |
| 2025/02/03 | 1,093 | 1,115 | 1,085 | 1,103 | 18,900 |
| 2025/01/31 | 1,090 | 1,095 | 1,078 | 1,087 | 1,500 |
| 2025/01/30 | 1,078 | 1,110 | 1,071 | 1,090 | 7,400 |
| 2025/01/29 | 1,085 | 1,099 | 1,064 | 1,080 | 5,700 |
| 2025/01/28 | 1,096 | 1,100 | 1,083 | 1,084 | 3,200 |
| 2025/01/27 | 1,109 | 1,120 | 1,092 | 1,092 | 8,800 |
| 2025/01/24 | 1,079 | 1,110 | 1,071 | 1,109 | 9,800 |
| 2025/01/23 | 1,070 | 1,079 | 1,055 | 1,079 | 8,500 |
| 2025/01/22 | 1,042 | 1,045 | 1,040 | 1,040 | 1,300 |
| 2025/01/21 | 1,026 | 1,044 | 1,026 | 1,032 | 2,900 |
| 2025/01/20 | 1,027 | 1,038 | 1,027 | 1,029 | 3,300 |
| 2025/01/17 | 1,028 | 1,030 | 1,020 | 1,027 | 3,800 |
| 2025/01/16 | 1,040 | 1,050 | 1,028 | 1,028 | 10,000 |
| 2025/01/15 | 1,042 | 1,050 | 1,035 | 1,035 | 5,600 |
| 2025/01/14 | 1,074 | 1,074 | 1,038 | 1,038 | 10,500 |
| 2025/01/10 | 1,083 | 1,083 | 1,080 | 1,082 | 2,500 |
| 2025/01/09 | 1,088 | 1,100 | 1,081 | 1,083 | 6,300 |
| 2025/01/08 | 1,091 | 1,097 | 1,084 | 1,088 | 4,600 |
| 2025/01/07 | 1,099 | 1,100 | 1,080 | 1,092 | 6,200 |
| 2025/01/06 | 1,123 | 1,124 | 1,088 | 1,093 | 13,400 |
| 2024/12/30 | 1,123 | 1,123 | 1,104 | 1,105 | 3,500 |
| 2024/12/27 | 1,081 | 1,117 | 1,072 | 1,117 | 13,300 |
| 2024/12/26 | 1,085 | 1,101 | 1,064 | 1,073 | 19,400 |
| 2024/12/25 | 1,065 | 1,110 | 1,062 | 1,084 | 13,000 |
| 2024/12/24 | 1,082 | 1,142 | 1,033 | 1,072 | 22,200 |
| 2024/12/23 | 1,150 | 1,150 | 1,038 | 1,063 | 31,700 |
| 2024/12/20 | 1,039 | 1,158 | 1,039 | 1,127 | 49,800 |
| 2024/12/19 | 1,006 | 1,025 | 991 | 1,021 | 24,700 |
| 2024/12/18 | 1,007 | 1,014 | 998 | 1,008 | 15,500 |
| 2024/12/17 | 981 | 1,004 | 981 | 1,001 | 37,200 |
| 2024/12/16 | 1,006 | 1,013 | 960 | 984 | 68,900 |
| 2024/12/13 | 1,021 | 1,028 | 1,006 | 1,007 | 21,000 |
| 2024/12/12 | 1,040 | 1,040 | 1,010 | 1,025 | 38,500 |
| 2024/12/11 | 1,042 | 1,050 | 1,013 | 1,033 | 41,000 |
| 2024/12/10 | 1,053 | 1,060 | 1,042 | 1,042 | 20,300 |
| 2024/12/09 | 1,043 | 1,052 | 1,041 | 1,045 | 10,400 |
| 2024/12/06 | 1,055 | 1,063 | 1,043 | 1,050 | 17,900 |
| 2024/12/05 | 1,069 | 1,069 | 1,050 | 1,055 | 9,100 |
| 2024/12/04 | 1,070 | 1,071 | 1,055 | 1,069 | 9,300 |
| 2024/12/03 | 1,084 | 1,084 | 1,070 | 1,074 | 3,200 |
| 2024/12/02 | 1,073 | 1,082 | 1,063 | 1,076 | 2,900 |
| 2024/11/29 | 1,083 | 1,085 | 1,065 | 1,073 | 5,300 |
| 2024/11/28 | 1,068 | 1,080 | 1,063 | 1,080 | 1,900 |
| 2024/11/27 | 1,076 | 1,080 | 1,062 | 1,080 | 11,200 |
| 2024/11/26 | 1,077 | 1,083 | 1,064 | 1,076 | 11,100 |
| 2024/11/25 | 1,070 | 1,078 | 1,062 | 1,077 | 6,600 |
| 2024/11/22 | 1,057 | 1,065 | 1,056 | 1,064 | 3,500 |
| 2024/11/21 | 1,053 | 1,065 | 1,050 | 1,064 | 6,400 |
| 2024/11/20 | 1,066 | 1,074 | 1,043 | 1,051 | 19,900 |
| 2024/11/19 | 1,064 | 1,085 | 1,060 | 1,072 | 14,000 |
| 2024/11/18 | 1,073 | 1,081 | 1,055 | 1,056 | 13,300 |
| 2024/11/15 | 1,103 | 1,103 | 1,052 | 1,082 | 31,300 |
| 2024/11/14 | 1,133 | 1,134 | 1,057 | 1,097 | 37,900 |
| 2024/11/13 | 1,172 | 1,196 | 1,137 | 1,137 | 23,600 |
| 2024/11/12 | 1,186 | 1,260 | 1,177 | 1,206 | 15,200 |
| 2024/11/11 | 1,161 | 1,185 | 1,155 | 1,180 | 9,500 |
| 2024/11/08 | 1,172 | 1,174 | 1,150 | 1,160 | 9,000 |
| 2024/11/07 | 1,172 | 1,181 | 1,165 | 1,169 | 5,500 |
| 2024/11/06 | 1,164 | 1,164 | 1,156 | 1,163 | 3,800 |
| 2024/11/05 | 1,150 | 1,168 | 1,150 | 1,159 | 2,700 |
| 2024/11/01 | 1,148 | 1,161 | 1,138 | 1,144 | 5,100 |
| 2024/10/31 | 1,158 | 1,164 | 1,150 | 1,160 | 5,300 |
| 2024/10/30 | 1,150 | 1,165 | 1,141 | 1,157 | 6,800 |
| 2024/10/29 | 1,126 | 1,150 | 1,120 | 1,146 | 22,000 |
| 2024/10/28 | 1,106 | 1,134 | 1,106 | 1,126 | 14,900 |
| 2024/10/25 | 1,139 | 1,139 | 1,106 | 1,111 | 12,900 |
| 2024/10/24 | 1,161 | 1,161 | 1,110 | 1,139 | 19,700 |
| 2024/10/23 | 1,161 | 1,166 | 1,156 | 1,160 | 12,200 |
| 2024/10/22 | 1,188 | 1,188 | 1,162 | 1,167 | 18,400 |
| 2024/10/21 | 1,195 | 1,195 | 1,185 | 1,188 | 5,000 |
| 2024/10/18 | 1,204 | 1,213 | 1,178 | 1,197 | 16,400 |
| 2024/10/17 | 1,216 | 1,217 | 1,204 | 1,204 | 5,400 |
| 2024/10/16 | 1,218 | 1,222 | 1,208 | 1,215 | 6,800 |