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
1988/12/28 1,000 1,000 1,000 1,000 10,000
1988/12/27 1,030 1,030 1,000 1,000 11,000
1988/12/26 1,040 1,050 1,020 1,020 9,000
1988/12/24 1,080 1,080 1,030 1,030 14,000
1988/12/23 1,060 1,100 1,050 1,050 29,000
1988/12/22 1,090 1,090 1,050 1,050 39,000
1988/12/21 1,040 1,080 1,040 1,080 50,000
1988/12/20 1,060 1,100 1,030 1,030 58,000
1988/12/19 1,040 1,050 1,030 1,030 24,000
1988/12/16 1,030 1,040 1,010 1,010 21,000
1988/12/15 1,010 1,020 1,010 1,020 17,000
1988/12/14 1,010 1,010 1,000 1,000 10,000
1988/12/13 1,030 1,030 1,000 1,000 18,000
1988/12/12 1,010 1,010 998 1,000 24,000
1988/12/09 991 1,000 991 992 4,000
1988/12/08 996 1,020 991 991 8,000
1988/12/07 1,020 1,020 990 991 9,000
1988/12/06 1,030 1,030 1,000 1,000 21,000
1988/12/05 1,050 1,050 1,050 1,050 6,000
1988/12/03 1,000 1,030 990 1,010 17,000
1988/12/02 1,000 1,000 970 986 12,000
1988/12/01 1,000 1,000 991 991 32,000
1988/11/30 1,030 1,040 1,020 1,020 10,000
1988/11/29 1,000 1,060 1,000 1,040 16,000
1988/11/28 1,070 1,070 1,000 1,000 19,000
1988/11/26 1,090 1,090 1,050 1,050 12,000
1988/11/25 1,140 1,140 1,070 1,100 113,000
1988/11/24 980 1,070 980 1,070 116,000
1988/11/22 940 970 938 970 50,000
1988/11/21 949 949 939 939 2,000
1988/11/17 950 950 940 950 6,000
1988/11/16 960 960 950 950 11,000
1988/11/15 970 975 950 950 19,000
1988/11/14 980 990 970 970 27,000
1988/11/11 945 990 940 990 35,000
1988/11/10 935 945 925 930 33,000
1988/11/09 937 939 930 935 42,000
1988/11/08 930 932 900 900 17,000
1988/11/07 939 940 925 925 10,000
1988/11/05 900 940 900 940 24,000
1988/11/04 900 900 890 900 42,000
1988/11/02 930 930 930 930 1,000
1988/11/01 921 930 921 930 6,000
1988/10/31 940 940 921 935 19,000
1988/10/29 920 921 920 921 19,000
1988/10/28 861 870 861 870 9,000
1988/10/27 837 860 835 860 34,000
1988/10/26 832 842 832 834 8,000
1988/10/25 831 831 831 831 1,000
1988/10/24 836 836 820 831 13,000
1988/10/22 835 836 820 836 7,000
1988/10/21 850 850 831 841 8,000
1988/10/20 830 850 800 850 27,000
1988/10/19 862 870 830 830 26,000
1988/10/18 871 871 861 862 12,000
1988/10/17 886 890 861 861 28,000
1988/10/14 881 883 881 883 4,000
1988/10/12 940 940 890 890 16,000
1988/10/07 890 890 870 870 19,000
1988/10/06 940 940 900 900 6,000
1988/10/04 1,000 1,000 1,000 1,000 1,000
1988/10/03 1,020 1,020 990 1,000 18,000
1988/10/01 1,000 1,020 1,000 1,020 44,000
1988/09/28 871 872 870 872 17,000
1988/09/27 870 870 860 870 33,000
1988/09/26 903 904 870 870 37,000
1988/09/24 892 910 892 900 39,000
1988/09/22 910 910 910 910 23,000
1988/09/21 991 1,000 950 950 31,000
1988/09/19 1,080 1,080 1,080 1,080 8,000
1988/09/16 1,100 1,100 1,100 1,100 14,000
1988/09/14 1,110 1,110 1,080 1,080 17,000
1988/09/13 1,140 1,140 1,080 1,100 26,000
1988/09/12 1,180 1,200 1,150 1,150 45,000
1988/09/09 1,160 1,180 1,100 1,180 50,000
1988/09/08 1,190 1,190 1,150 1,150 44,000
1988/09/07 1,200 1,200 1,180 1,200 40,000
1988/09/06 1,230 1,240 1,200 1,200 57,000
1988/09/05 1,240 1,240 1,200 1,230 39,000
1988/09/03 1,230 1,230 1,200 1,210 21,000
1988/09/02 1,200 1,250 1,200 1,210 44,000
1988/09/01 1,230 1,240 1,200 1,200 30,000
1988/08/31 1,250 1,290 1,200 1,290 64,000
1988/08/30 1,300 1,310 1,210 1,210 225,000
1988/08/29 1,250 1,300 1,240 1,300 213,000
1988/08/27 1,160 1,230 1,160 1,220 73,000
1988/08/26 1,190 1,200 1,150 1,150 46,000
1988/08/25 1,190 1,200 1,170 1,200 52,000
1988/08/24 1,220 1,250 1,180 1,180 85,000
1988/08/23 1,260 1,280 1,180 1,220 159,000
1988/08/22 1,290 1,340 1,270 1,270 362,000
1988/08/19 1,200 1,320 1,200 1,270 681,000
1988/08/18 1,080 1,180 1,040 1,180 210,000
1988/08/17 1,120 1,140 1,040 1,100 153,000
1988/08/16 1,170 1,170 1,120 1,140 216,000
1988/08/15 1,170 1,170 1,060 1,170 513,000
1988/08/12 1,070 1,070 1,070 1,070 165,000
1988/08/11 890 960 889 960 82,000
1988/08/10 851 880 851 880 13,000
1988/08/09 880 880 865 865 11,000
1988/08/06 853 853 851 851 4,000
1988/08/05 870 875 861 875 6,000
1988/08/04 875 875 870 870 8,000
1988/08/03 890 890 872 872 9,000
1988/08/02 895 895 871 871 8,000
1988/08/01 911 911 900 908 9,000
1988/07/30 911 911 900 910 11,000
1988/07/29 911 911 895 895 7,000
1988/07/28 891 891 891 891 2,000
1988/07/27 899 900 887 887 4,000
1988/07/26 900 900 900 900 1,000
1988/07/25 880 880 880 880 3,000
1988/07/22 921 930 920 920 7,000
1988/07/21 912 920 912 917 18,000
1988/07/20 910 910 900 900 4,000
1988/07/19 922 928 920 920 7,000
1988/07/18 946 950 921 921 26,000
1988/07/15 945 945 945 945 5,000
1988/07/14 930 950 930 935 4,000
1988/07/13 950 950 930 930 16,000
1988/07/12 958 958 953 953 7,000
1988/07/11 960 968 960 960 13,000
1988/07/08 951 960 951 952 31,000
1988/07/07 935 950 935 950 27,000
1988/07/06 945 945 933 935 17,000
1988/07/05 940 947 935 935 20,000
1988/07/04 916 935 916 935 14,000
1988/07/02 927 927 915 915 4,000
1988/07/01 941 942 930 930 19,000
1988/06/29 914 930 912 930 10,000
1988/06/28 957 960 911 911 14,000
1988/06/27 961 961 959 960 24,000
1988/06/25 911 911 911 911 9,000
1988/06/24 935 935 905 905 30,000
1988/06/23 940 940 920 925 44,000
1988/06/22 965 965 940 940 27,000
1988/06/21 969 980 960 960 84,000
1988/06/20 950 968 949 968 75,000
1988/06/17 901 910 901 910 23,000
1988/06/16 900 900 890 896 20,000
1988/06/15 910 910 895 900 20,000
1988/06/14 891 900 888 895 13,000
1988/06/13 880 890 873 890 15,000
1988/06/10 880 880 871 873 14,000
1988/06/09 890 890 880 880 21,000
1988/06/08 905 905 890 890 9,000
1988/06/07 896 900 896 896 8,000
1988/06/06 911 911 880 880 18,000
1988/06/04 885 905 885 905 4,000
1988/06/03 905 910 895 895 12,000
1988/06/02 901 901 895 895 21,000
1988/06/01 922 925 900 900 21,000
1988/05/31 935 935 915 915 24,000
1988/05/30 900 922 900 915 15,000
1988/05/28 900 905 900 900 12,000
1988/05/27 930 935 895 895 87,000
1988/05/26 954 954 937 937 4,000
1988/05/25 957 962 950 955 20,000
1988/05/24 955 955 955 955 13,000
1988/05/23 919 919 900 905 33,000
1988/05/20 950 950 930 930 13,000
1988/05/19 980 980 950 950 36,000
1988/05/18 965 985 938 985 89,000
1988/05/17 980 980 960 960 62,000
1988/05/16 900 915 880 915 66,000
1988/05/13 870 890 866 890 11,000
1988/05/12 870 870 866 866 12,000
1988/05/11 879 880 870 875 15,000
1988/05/10 880 880 880 880 3,000
1988/05/09 899 900 881 881 8,000
1988/05/07 900 900 880 900 13,000
1988/05/06 900 900 900 900 9,000
1988/05/02 881 900 881 899 17,000
1988/04/30 869 879 869 879 8,000
1988/04/28 865 865 860 865 26,000
1988/04/27 871 871 865 865 20,000
1988/04/26 865 880 865 868 12,000
1988/04/25 862 870 862 863 21,000
1988/04/23 871 871 860 862 9,000
1988/04/22 860 860 860 860 3,000
1988/04/21 870 871 860 860 11,000
1988/04/20 870 875 870 870 15,000
1988/04/19 899 900 871 871 13,000
1988/04/18 875 899 874 899 12,000
1988/04/15 869 869 865 865 7,000
1988/04/14 841 860 841 851 12,000
1988/04/13 842 850 840 840 14,000
1988/04/12 846 846 840 840 6,000
1988/04/11 820 845 820 845 30,000
1988/04/07 822 825 820 822 12,000
1988/04/06 825 826 820 826 13,000
1988/04/05 830 830 820 820 9,000
1988/04/04 830 830 825 826 12,000
1988/04/02 830 830 820 820 9,000
1988/04/01 826 826 825 825 13,000
1988/03/31 826 826 826 826 5,000
1988/03/30 826 826 825 825 2,000
1988/03/28 825 825 825 825 4,000
1988/03/25 845 845 815 817 29,000
1988/03/24 849 850 835 835 43,000
1988/03/23 855 855 850 850 21,000
1988/03/22 853 856 853 855 5,000
1988/03/18 870 870 850 850 26,000
1988/03/17 880 880 870 870 20,000
1988/03/16 890 900 880 880 18,000
1988/03/15 903 903 890 890 41,000
1988/03/14 900 905 900 905 9,000
1988/03/11 895 895 890 890 9,000
1988/03/10 916 918 900 905 13,000
1988/03/09 897 915 897 915 12,000
1988/03/08 900 900 890 895 31,000
1988/03/07 967 967 910 910 53,000
1988/03/05 1,000 1,000 972 972 93,000
1988/03/04 951 951 951 951 92,000
1988/03/01 804 804 803 803 2,000
1988/02/29 800 801 800 800 9,000
1988/02/27 805 807 800 800 17,000
1988/02/26 806 806 800 800 8,000
1988/02/25 801 805 795 796 16,000
1988/02/24 800 801 800 800 17,000
1988/02/23 807 810 800 805 17,000
1988/02/22 812 813 800 805 22,000
1988/02/19 806 810 802 805 27,000
1988/02/18 800 810 800 802 7,000
1988/02/17 798 798 798 798 37,000
1988/02/16 835 845 826 828 16,000
1988/02/15 850 850 835 835 22,000
1988/02/12 849 850 840 840 19,000
1988/02/10 851 852 850 850 4,000
1988/02/09 836 850 836 850 9,000
1988/02/08 820 820 811 820 22,000
1988/02/06 840 840 811 820 10,000
1988/02/05 900 915 850 850 50,000
1988/02/04 910 915 890 900 87,000
1988/02/03 875 875 870 870 30,000
1988/02/02 782 800 782 800 12,000
1988/01/30 771 771 762 762 12,000
1988/01/29 760 770 750 770 19,000
1988/01/28 760 766 756 760 26,000
1988/01/27 781 781 757 770 16,000
1988/01/26 780 785 780 780 19,000
1988/01/25 780 780 773 780 6,000
1988/01/23 760 770 760 770 12,000
1988/01/22 750 750 750 750 7,000
1988/01/21 740 740 725 725 18,000
1988/01/20 755 770 720 720 28,000
1988/01/19 760 760 751 751 24,000
1988/01/18 773 773 750 750 16,000
1988/01/14 760 760 753 753 19,000
1988/01/13 770 770 768 768 4,000
1988/01/12 779 785 770 770 5,000
1988/01/11 779 779 779 779 1,000
1988/01/08 771 780 771 780 11,000
1988/01/07 741 760 741 760 15,000
1988/01/06 750 751 731 731 11,000
1988/01/05 735 735 721 725 10,000

このページの先頭へ