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
1999/12/29 261 269 261 269 9,000
1999/12/27 260 260 260 260 12,000
1999/12/22 270 270 270 270 2,000
1999/12/21 280 280 280 280 1,000
1999/12/20 290 290 285 285 3,000
1999/12/17 291 291 290 290 11,000
1999/12/15 295 295 294 294 2,000
1999/12/14 285 285 285 285 1,000
1999/12/13 282 287 282 287 12,000
1999/12/10 281 285 280 285 10,000
1999/12/09 290 290 280 280 19,000
1999/12/08 293 293 290 290 14,000
1999/12/07 294 294 294 294 5,000
1999/12/06 291 294 291 294 6,000
1999/12/03 291 291 291 291 1,000
1999/12/02 290 290 290 290 1,000
1999/12/01 300 300 295 295 2,000
1999/11/30 295 300 295 300 6,000
1999/11/29 300 300 300 300 2,000
1999/11/26 290 300 290 300 4,000
1999/11/25 305 305 285 285 8,000
1999/11/24 306 306 301 305 8,000
1999/11/22 331 331 306 306 3,000
1999/11/18 341 351 340 340 7,000
1999/11/17 311 328 311 328 4,000
1999/11/16 310 310 300 300 5,000
1999/11/15 311 312 311 311 16,000
1999/11/12 310 320 310 311 17,000
1999/11/11 350 350 310 310 16,000
1999/11/10 350 350 334 334 10,000
1999/11/09 360 360 360 360 2,000
1999/11/08 379 379 360 360 3,000
1999/11/05 384 384 384 384 2,000
1999/11/04 383 383 383 383 3,000
1999/11/02 390 390 390 390 4,000
1999/11/01 338 398 338 353 4,000
1999/10/29 335 335 335 335 1,000
1999/10/28 345 355 333 333 16,000
1999/10/27 330 330 330 330 1,000
1999/10/26 325 331 325 330 3,000
1999/10/25 355 355 355 355 3,000
1999/10/22 355 355 355 355 2,000
1999/10/21 365 365 365 365 3,000
1999/10/20 365 365 365 365 3,000
1999/10/15 352 365 352 365 17,000
1999/10/14 365 365 365 365 3,000
1999/10/13 365 365 365 365 4,000
1999/10/12 390 390 345 365 8,000
1999/10/08 390 390 390 390 8,000
1999/10/07 400 400 390 390 7,000
1999/10/06 400 400 380 380 7,000
1999/10/05 410 410 400 400 11,000
1999/10/04 405 405 405 405 3,000
1999/10/01 412 412 400 400 3,000
1999/09/30 412 415 412 412 8,000
1999/09/29 430 430 410 415 7,000
1999/09/28 430 430 410 430 23,000
1999/09/27 402 430 402 430 17,000
1999/09/24 401 410 401 402 10,000
1999/09/22 391 400 380 390 49,000
1999/09/21 448 448 400 400 32,000
1999/09/20 465 470 441 459 113,000
1999/09/17 360 440 360 440 67,000
1999/09/16 353 363 353 360 11,000
1999/09/14 351 351 351 351 8,000
1999/09/13 353 358 351 351 5,000
1999/09/10 369 369 351 351 20,000
1999/09/09 357 380 357 379 23,000
1999/09/08 357 357 337 337 11,000
1999/09/07 353 360 353 360 13,000
1999/09/06 342 352 342 352 5,000
1999/09/03 341 341 340 340 3,000
1999/09/02 359 359 340 340 3,000
1999/09/01 330 360 330 360 26,000
1999/08/31 342 342 331 331 21,000
1999/08/30 351 353 350 352 14,000
1999/08/27 344 360 344 350 30,000
1999/08/26 340 345 337 345 17,000
1999/08/25 330 330 330 330 1,000
1999/08/24 301 325 301 325 8,000
1999/08/20 300 300 300 300 10,000
1999/08/19 301 301 300 300 5,000
1999/08/18 300 300 300 300 4,000
1999/08/17 300 300 300 300 1,000
1999/08/13 295 295 295 295 1,000
1999/08/11 298 298 298 298 1,000
1999/08/09 295 295 295 295 3,000
1999/08/06 295 300 295 295 5,000
1999/08/05 295 295 295 295 10,000
1999/08/04 305 306 295 295 5,000
1999/08/03 306 306 306 306 1,000
1999/08/02 307 307 306 306 3,000
1999/07/30 306 306 306 306 2,000
1999/07/29 320 320 306 306 5,000
1999/07/28 315 315 315 315 2,000
1999/07/26 320 320 306 319 8,000
1999/07/23 324 335 320 320 12,000
1999/07/22 335 335 326 326 7,000
1999/07/21 350 350 335 335 5,000
1999/07/19 344 344 335 335 11,000
1999/07/16 340 350 340 344 22,000
1999/07/15 340 340 331 331 2,000
1999/07/14 320 321 320 320 10,000
1999/07/13 365 365 350 350 11,000
1999/07/12 330 370 330 365 34,000
1999/07/09 305 330 305 330 15,000
1999/07/08 290 300 290 300 5,000
1999/07/07 290 290 285 285 20,000
1999/07/06 290 291 290 291 5,000
1999/07/05 280 295 280 295 23,000
1999/07/02 299 300 285 295 11,000
1999/07/01 300 305 300 300 7,000
1999/06/30 310 310 310 310 5,000
1999/06/29 315 315 315 315 3,000
1999/06/28 325 325 325 325 12,000
1999/06/25 325 325 325 325 5,000
1999/06/24 315 325 315 325 3,000
1999/06/23 305 310 305 310 6,000
1999/06/22 305 305 303 305 7,000
1999/06/21 328 328 303 303 6,000
1999/06/18 330 330 329 329 2,000
1999/06/17 338 338 331 331 6,000
1999/06/15 290 300 290 300 12,000
1999/06/14 285 290 285 290 4,000
1999/06/11 295 295 295 295 7,000
1999/06/10 294 294 294 294 2,000
1999/06/09 295 295 295 295 5,000
1999/06/08 285 285 281 285 8,000
1999/06/04 291 291 285 285 4,000
1999/06/02 300 300 291 291 4,000
1999/06/01 300 300 300 300 3,000
1999/05/28 310 310 280 280 15,000
1999/05/27 320 320 301 316 46,000
1999/05/26 350 350 295 295 59,000
1999/05/25 271 271 270 270 3,000
1999/05/24 270 270 270 270 1,000
1999/05/20 285 298 285 298 6,000
1999/05/19 285 285 280 280 4,000
1999/05/18 280 285 280 285 4,000
1999/05/17 280 280 280 280 9,000
1999/05/14 280 285 280 280 6,000
1999/05/13 271 271 270 270 7,000
1999/05/12 295 295 290 295 11,000
1999/05/11 292 295 292 292 11,000
1999/05/10 280 290 280 290 9,000
1999/05/07 275 275 273 273 5,000
1999/05/06 271 271 270 271 3,000
1999/04/30 270 270 270 270 9,000
1999/04/28 270 270 270 270 5,000
1999/04/27 265 270 265 270 5,000
1999/04/22 255 255 250 250 2,000
1999/04/21 270 270 250 250 7,000
1999/04/20 270 270 270 270 5,000
1999/04/19 277 277 277 277 1,000
1999/04/16 261 277 261 277 6,000
1999/04/15 261 261 261 261 1,000
1999/04/14 261 261 261 261 2,000
1999/04/13 280 280 261 261 3,000
1999/04/12 270 280 270 280 9,000
1999/04/09 280 300 265 265 32,000
1999/04/08 239 269 239 269 19,000
1999/04/07 215 235 215 235 13,000
1999/04/06 214 215 210 215 23,000
1999/04/05 215 215 205 214 5,000
1999/04/02 191 193 190 190 9,000
1999/04/01 192 192 191 191 6,000
1999/03/31 193 193 191 191 4,000
1999/03/30 192 192 192 192 1,000
1999/03/29 191 191 191 191 2,000
1999/03/26 187 195 187 195 9,000
1999/03/25 190 190 190 190 3,000
1999/03/24 205 205 185 185 17,000
1999/03/23 201 203 200 200 21,000
1999/03/19 205 205 201 201 8,000
1999/03/18 209 209 205 205 3,000
1999/03/17 217 219 210 210 8,000
1999/03/16 190 200 190 198 30,000
1999/03/15 190 190 190 190 24,000
1999/03/12 190 190 190 190 8,000
1999/03/11 190 190 190 190 2,000
1999/03/10 187 187 181 181 3,000
1999/03/09 188 188 186 186 7,000
1999/03/08 198 198 198 198 1,000
1999/03/05 185 185 185 185 1,000
1999/03/04 180 180 170 170 7,000
1999/03/03 180 180 180 180 4,000
1999/03/02 180 180 180 180 8,000
1999/03/01 180 180 180 180 2,000
1999/02/26 180 180 180 180 2,000
1999/02/25 174 174 174 174 6,000
1999/02/23 172 174 172 174 2,000
1999/02/22 173 173 173 173 2,000
1999/02/19 173 184 172 172 3,000
1999/02/18 171 172 171 172 2,000
1999/02/17 180 185 170 170 14,000
1999/02/16 184 185 184 185 17,000
1999/02/15 180 185 180 185 3,000
1999/02/12 180 180 180 180 5,000
1999/02/10 195 195 181 181 2,000
1999/02/09 198 198 198 198 1,000
1999/02/08 199 199 199 199 3,000
1999/02/05 185 185 185 185 11,000
1999/02/03 185 185 185 185 2,000
1999/01/29 188 190 188 190 3,000
1999/01/26 175 190 175 190 3,000
1999/01/25 180 180 170 170 6,000
1999/01/22 180 180 180 180 8,000
1999/01/21 180 180 180 180 5,000
1999/01/19 180 180 180 180 1,000
1999/01/18 180 180 170 170 22,000
1999/01/14 180 180 175 175 3,000
1999/01/13 180 180 180 180 1,000
1999/01/08 180 180 180 180 1,000
1999/01/07 181 181 181 181 1,000
1999/01/06 180 180 180 180 6,000
1999/01/05 175 180 175 180 5,000

このページの先頭へ