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
2002/12/30 79 79 79 79 9,000
2002/12/25 75 79 71 79 20,000
2002/12/24 70 73 70 70 17,000
2002/12/20 71 71 70 70 15,000
2002/12/19 64 64 63 63 19,000
2002/12/18 76 76 66 70 19,000
2002/12/17 71 77 66 77 11,000
2002/12/16 82 82 65 71 41,000
2002/12/13 82 82 82 82 4,000
2002/12/12 83 83 83 83 3,000
2002/12/11 86 86 82 82 3,000
2002/12/09 93 93 93 93 21,000
2002/12/06 86 93 86 93 15,000
2002/12/05 84 85 84 85 3,000
2002/12/04 83 84 83 83 5,000
2002/12/03 83 89 83 89 5,000
2002/12/02 83 83 83 83 4,000
2002/11/28 82 89 82 89 4,000
2002/11/27 80 80 80 80 1,000
2002/11/26 83 83 82 82 5,000
2002/11/25 82 82 82 82 1,000
2002/11/22 87 87 81 81 9,000
2002/11/21 80 80 80 80 5,000
2002/11/19 85 85 85 85 2,000
2002/11/18 99 99 85 85 18,000
2002/11/15 87 99 87 99 5,000
2002/11/14 86 86 86 86 5,000
2002/11/13 85 85 85 85 3,000
2002/11/12 90 95 90 95 8,000
2002/11/08 90 90 90 90 1,000
2002/11/07 86 90 86 90 3,000
2002/11/06 83 83 83 83 10,000
2002/11/05 100 100 85 85 22,000
2002/11/01 104 104 100 100 4,000
2002/10/30 105 106 105 106 4,000
2002/10/29 115 115 115 115 1,000
2002/10/22 115 115 115 115 1,000
2002/10/16 119 119 119 119 14,000
2002/10/15 114 119 114 119 3,000
2002/10/10 110 112 110 112 2,000
2002/10/09 114 114 112 112 6,000
2002/10/07 115 115 115 115 2,000
2002/10/04 120 120 115 115 7,000
2002/10/02 120 129 115 129 9,000
2002/09/26 120 120 111 111 7,000
2002/09/25 111 111 111 111 3,000
2002/09/24 112 112 111 111 2,000
2002/09/20 115 115 115 115 2,000
2002/09/19 122 122 118 118 14,000
2002/09/18 121 122 121 122 3,000
2002/09/17 120 120 120 120 1,000
2002/09/13 115 115 115 115 1,000
2002/09/12 125 125 118 119 8,000
2002/09/11 125 125 125 125 1,000
2002/09/10 121 121 121 121 2,000
2002/09/09 120 144 120 144 11,000
2002/09/05 130 130 130 130 6,000
2002/08/29 130 130 130 130 3,000
2002/08/28 130 130 130 130 11,000
2002/08/26 135 135 135 135 3,000
2002/08/22 135 135 135 135 2,000
2002/08/21 145 145 131 131 23,000
2002/08/20 140 145 130 145 3,000
2002/08/19 130 130 130 130 6,000
2002/08/16 128 128 128 128 1,000
2002/08/15 121 130 121 127 3,000
2002/08/14 121 121 121 121 1,000
2002/08/13 131 131 131 131 1,000
2002/08/12 131 131 131 131 2,000
2002/08/07 131 131 131 131 1,000
2002/08/06 131 131 131 131 3,000
2002/08/01 139 139 131 131 4,000
2002/07/26 139 139 139 139 1,000
2002/07/25 141 141 139 139 5,000
2002/07/23 141 141 141 141 1,000
2002/07/22 134 139 130 139 5,000
2002/07/19 143 159 143 159 9,000
2002/07/18 138 138 138 138 4,000
2002/07/17 138 138 138 138 1,000
2002/07/16 138 138 137 137 3,000
2002/07/15 139 139 137 137 14,000
2002/07/12 144 144 137 137 4,000
2002/07/10 155 155 155 155 4,000
2002/07/09 148 155 148 155 7,000
2002/07/08 148 148 148 148 4,000
2002/07/05 148 148 148 148 1,000
2002/07/04 132 132 132 132 2,000
2002/07/02 130 130 125 125 3,000
2002/07/01 131 131 126 130 4,000
2002/06/26 144 145 144 145 6,000
2002/06/21 145 145 145 145 6,000
2002/06/19 145 146 145 145 5,000
2002/06/18 145 145 145 145 2,000
2002/06/17 145 145 145 145 6,000
2002/06/14 146 146 145 145 7,000
2002/06/13 146 146 146 146 2,000
2002/06/12 145 145 145 145 1,000
2002/06/06 145 145 145 145 1,000
2002/06/05 145 145 145 145 7,000
2002/06/04 145 145 145 145 6,000
2002/06/03 135 145 135 144 17,000
2002/05/30 150 155 150 155 8,000
2002/05/29 156 156 156 156 1,000
2002/05/28 155 155 155 155 1,000
2002/05/27 148 148 148 148 2,000
2002/05/24 165 165 165 165 3,000
2002/05/22 158 170 157 170 7,000
2002/05/21 156 156 156 156 1,000
2002/05/20 155 155 155 155 1,000
2002/05/16 153 154 153 154 3,000
2002/05/15 153 153 153 153 2,000
2002/05/14 153 154 150 153 9,000
2002/05/10 153 153 153 153 3,000
2002/05/09 155 155 150 150 2,000
2002/05/08 154 154 150 150 4,000
2002/05/07 153 153 153 153 5,000
2002/05/01 153 153 153 153 1,000
2002/04/30 160 160 158 158 4,000
2002/04/26 160 160 160 160 1,000
2002/04/25 151 155 151 155 3,000
2002/04/24 155 155 146 146 6,000
2002/04/22 147 147 140 140 32,000
2002/04/19 147 147 147 147 1,000
2002/04/18 145 145 145 145 1,000
2002/04/17 165 165 165 165 5,000
2002/04/16 170 170 165 165 6,000
2002/04/15 170 170 170 170 23,000
2002/04/12 180 180 170 170 26,000
2002/04/11 130 130 130 130 1,000
2002/04/10 130 130 130 130 1,000
2002/04/09 130 130 130 130 5,000
2002/04/08 130 130 130 130 1,000
2002/04/03 130 130 130 130 2,000
2002/03/29 130 135 130 135 4,000
2002/03/25 135 135 130 130 6,000
2002/03/22 135 135 135 135 5,000
2002/03/20 135 135 135 135 2,000
2002/03/19 134 134 132 132 2,000
2002/03/18 130 130 130 130 2,000
2002/03/15 130 130 130 130 2,000
2002/03/14 131 131 125 125 14,000
2002/03/13 130 135 130 130 6,000
2002/03/12 127 130 127 130 6,000
2002/03/11 125 125 124 125 8,000
2002/03/08 120 125 120 121 4,000
2002/03/07 125 125 120 120 6,000
2002/03/06 117 120 117 117 35,000
2002/03/05 115 117 115 117 10,000
2002/03/04 118 120 110 115 14,000
2002/03/01 115 115 115 115 7,000
2002/02/28 97 110 95 110 7,000
2002/02/27 98 98 92 95 38,000
2002/02/26 95 95 95 95 1,000
2002/02/25 100 100 100 100 11,000
2002/02/22 110 110 110 110 4,000
2002/02/20 110 110 110 110 1,000
2002/02/19 100 110 100 110 9,000
2002/02/18 100 100 100 100 9,000
2002/02/15 99 100 99 100 4,000
2002/02/13 96 96 94 94 3,000
2002/02/12 99 100 93 93 10,000
2002/02/08 98 100 98 100 3,000
2002/02/07 105 105 105 105 5,000
2002/02/06 106 106 106 106 3,000
2002/02/05 106 106 106 106 9,000
2002/02/04 105 105 105 105 1,000
2002/02/01 100 100 100 100 2,000
2002/01/31 101 101 100 100 2,000
2002/01/30 100 105 100 105 12,000
2002/01/29 105 106 100 101 12,000
2002/01/28 112 112 105 105 3,000
2002/01/25 115 115 115 115 1,000
2002/01/24 117 117 105 115 19,000
2002/01/23 121 121 116 116 2,000
2002/01/21 126 126 126 126 17,000
2002/01/17 126 126 126 126 2,000
2002/01/16 126 126 126 126 2,000
2002/01/15 125 126 125 126 4,000
2002/01/11 126 126 125 125 4,000
2002/01/10 126 126 126 126 2,000
2002/01/08 125 125 125 125 3,000
2002/01/07 125 125 125 125 1,000
2002/01/04 125 125 125 125 3,000

このページの先頭へ