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

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
2026/03/04 969 969 918 943 66,200
2026/03/03 987 1,008 984 984 26,400
2026/03/02 1,011 1,011 983 987 47,500
2026/02/27 1,014 1,026 1,011 1,026 10,000
2026/02/26 1,026 1,033 1,008 1,009 15,000
2026/02/25 1,032 1,048 1,022 1,026 17,000
2026/02/24 1,050 1,055 1,030 1,030 13,200
2026/02/20 1,050 1,058 1,037 1,055 14,800
2026/02/19 1,075 1,075 1,046 1,065 20,700
2026/02/18 1,031 1,080 1,019 1,080 29,100
2026/02/17 1,026 1,032 1,006 1,031 16,000
2026/02/16 1,005 1,025 997 1,020 30,500
2026/02/13 1,036 1,036 1,002 1,006 24,700
2026/02/12 1,019 1,041 1,019 1,039 29,800
2026/02/10 1,020 1,034 1,020 1,031 9,900
2026/02/09 1,034 1,038 1,018 1,020 6,300
2026/02/06 1,044 1,044 1,011 1,022 18,300
2026/02/05 1,036 1,057 1,036 1,044 39,700
2026/02/04 1,003 1,040 997 1,036 32,800
2026/02/03 991 1,008 991 1,005 6,900
2026/02/02 1,003 1,019 983 986 22,200
2026/01/30 990 1,014 990 1,007 16,400
2026/01/29 997 1,005 985 1,003 19,800
2026/01/28 999 1,014 973 991 21,200
2026/01/27 996 1,005 988 999 13,400
2026/01/26 1,043 1,043 994 995 34,300
2026/01/23 1,044 1,050 1,030 1,045 23,500
2026/01/22 1,047 1,061 1,035 1,042 50,100
2026/01/21 1,006 1,039 1,005 1,028 33,200
2026/01/20 1,027 1,046 1,010 1,020 22,800
2026/01/19 1,047 1,047 1,023 1,027 11,800
2026/01/16 1,050 1,059 1,017 1,050 38,600
2026/01/15 1,025 1,043 1,020 1,042 41,600
2026/01/14 1,004 1,028 1,003 1,025 29,500
2026/01/13 1,002 1,008 990 998 25,200
2026/01/09 1,012 1,013 988 991 25,600
2026/01/08 1,029 1,035 1,007 1,012 27,600
2026/01/07 998 1,032 995 1,026 36,500
2026/01/06 990 997 985 996 16,200
2026/01/05 985 990 981 985 12,900
2025/12/30 995 999 970 975 28,000
2025/12/29 1,019 1,019 995 995 20,000
2025/12/26 993 1,028 987 993 62,600
2025/12/25 981 1,005 980 986 34,100
2025/12/24 962 1,031 962 975 133,300
2025/12/23 1,000 1,000 965 965 34,500
2025/12/22 989 1,060 979 992 91,500
2025/12/19 990 1,004 962 975 38,900
2025/12/18 995 1,024 977 989 33,500
2025/12/17 993 1,066 976 986 107,700
2025/12/16 1,042 1,064 982 1,000 99,800
2025/12/15 1,060 1,066 1,001 1,041 113,400
2025/12/12 1,088 1,172 1,052 1,090 274,000
2025/12/11 1,148 1,350 1,108 1,130 1,823,600
2025/12/10 999 1,148 995 1,148 341,500
2025/12/09 1,014 1,014 988 998 16,300
2025/12/08 987 1,019 978 1,014 32,300
2025/12/05 955 1,020 955 972 60,000
2025/12/04 931 955 926 945 8,200
2025/12/03 934 935 925 935 4,300
2025/12/02 930 932 922 927 3,600
2025/12/01 931 945 921 922 5,100
2025/11/28 950 950 937 937 1,900
2025/11/27 940 948 938 944 2,200
2025/11/26 936 948 933 948 1,800
2025/11/25 935 939 933 938 2,100
2025/11/21 946 946 935 935 2,100
2025/11/20 943 956 943 944 3,300
2025/11/19 935 950 935 950 300
2025/11/18 950 951 934 950 6,400
2025/11/17 945 952 945 952 6,500
2025/11/14 946 946 919 945 4,900
2025/11/13 933 948 922 948 11,600
2025/11/12 948 950 940 948 2,900
2025/11/11 937 944 937 939 1,100
2025/11/10 931 942 931 940 2,700
2025/11/07 928 932 917 930 1,900
2025/11/06 938 938 915 928 13,000
2025/11/05 917 936 915 934 7,400
2025/11/04 914 922 910 917 3,800
2025/10/31 937 940 908 923 13,400
2025/10/30 940 941 935 936 2,700
2025/10/29 950 951 941 942 2,200
2025/10/28 965 965 948 954 3,000
2025/10/27 959 968 956 965 7,000
2025/10/24 939 959 939 957 9,100
2025/10/23 940 941 935 938 4,300
2025/10/22 936 939 934 939 2,200
2025/10/21 935 941 933 936 5,400
2025/10/20 940 949 935 939 4,700
2025/10/17 943 949 934 935 1,800
2025/10/16 943 952 930 950 10,400
2025/10/15 938 946 938 943 1,600
2025/10/14 949 950 935 935 5,100
2025/10/10 962 962 950 952 2,000
2025/10/09 952 963 951 962 1,400
2025/10/08 958 958 948 952 7,500
2025/10/07 952 958 948 956 5,900
2025/10/06 945 955 945 948 4,100
2025/10/03 946 953 944 944 3,400
2025/10/02 945 960 940 943 7,600
2025/10/01 964 965 936 936 5,700
2025/09/30 982 982 961 961 2,100
2025/09/29 984 985 973 980 2,500
2025/09/26 981 981 975 979 2,800
2025/09/25 975 982 970 975 2,800
2025/09/24 970 975 963 970 6,100
2025/09/22 965 973 963 966 2,400
2025/09/19 970 973 962 963 8,300
2025/09/18 965 968 961 961 5,700
2025/09/17 959 964 959 963 900
2025/09/16 962 963 956 958 8,100
2025/09/12 959 960 953 960 5,600
2025/09/11 956 958 951 954 1,200
2025/09/10 945 958 945 958 3,600
2025/09/09 941 951 941 949 4,200
2025/09/08 940 940 933 938 5,200
2025/09/05 935 941 933 936 3,600
2025/09/04 933 939 933 934 2,800
2025/09/03 941 941 933 933 2,100
2025/09/02 940 942 935 935 2,800
2025/09/01 940 948 940 940 2,800
2025/08/29 935 939 935 935 3,000
2025/08/28 947 949 939 939 3,400
2025/08/27 944 947 944 947 1,300
2025/08/26 949 949 944 944 3,900
2025/08/25 954 954 946 953 3,300
2025/08/22 949 955 945 951 6,600
2025/08/21 950 950 948 948 1,100
2025/08/20 948 954 948 954 1,800
2025/08/19 951 951 948 948 2,900
2025/08/18 948 957 947 952 4,200
2025/08/15 943 948 943 948 2,000
2025/08/14 943 946 941 941 6,100
2025/08/13 955 956 945 945 5,100
2025/08/12 989 989 937 955 20,900
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

このページの先頭へ