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
2017/12/29 2,469 2,509 2,467 2,473 10,800
2017/12/28 2,502 2,502 2,461 2,461 10,100
2017/12/27 2,441 2,520 2,440 2,513 16,500
2017/12/26 2,543 2,546 2,457 2,457 34,400
2017/12/25 2,556 2,575 2,522 2,550 32,500
2017/12/22 2,477 2,522 2,472 2,517 55,600
2017/12/21 2,375 2,478 2,369 2,478 66,300
2017/12/20 2,303 2,373 2,295 2,365 31,100
2017/12/19 2,330 2,350 2,303 2,303 23,600
2017/12/18 2,340 2,340 2,293 2,323 16,700
2017/12/15 2,263 2,301 2,256 2,290 26,300
2017/12/14 2,255 2,309 2,255 2,275 16,800
2017/12/13 2,273 2,292 2,228 2,259 14,600
2017/12/12 2,349 2,366 2,251 2,270 24,800
2017/12/11 2,279 2,335 2,255 2,330 24,600
2017/12/08 2,244 2,290 2,244 2,279 17,700
2017/12/07 2,143 2,242 2,143 2,242 27,400
2017/12/06 2,140 2,193 2,127 2,140 29,800
2017/12/05 2,230 2,235 2,153 2,162 43,600
2017/12/04 2,278 2,306 2,230 2,230 28,700
2017/12/01 2,276 2,298 2,248 2,277 28,100
2017/11/30 2,325 2,325 2,256 2,282 27,900
2017/11/29 2,329 2,389 2,320 2,338 21,600
2017/11/28 2,389 2,389 2,323 2,325 28,000
2017/11/27 2,442 2,489 2,401 2,401 54,700
2017/11/24 2,273 2,434 2,273 2,400 68,900
2017/11/22 2,328 2,328 2,290 2,300 15,900
2017/11/21 2,277 2,329 2,277 2,308 18,400
2017/11/20 2,263 2,317 2,255 2,275 19,600
2017/11/17 2,280 2,297 2,251 2,256 23,100
2017/11/16 2,295 2,359 2,270 2,276 25,500
2017/11/15 2,414 2,414 2,222 2,284 62,900
2017/11/14 2,480 2,480 2,420 2,432 49,300
2017/11/13 2,400 2,472 2,366 2,420 39,600
2017/11/10 2,300 2,469 2,297 2,430 108,400
2017/11/09 2,330 2,354 2,300 2,310 46,800
2017/11/08 2,400 2,400 2,325 2,330 45,600
2017/11/07 2,398 2,411 2,391 2,400 15,900
2017/11/06 2,457 2,463 2,400 2,400 30,400
2017/11/02 2,457 2,465 2,442 2,443 17,900
2017/11/01 2,481 2,481 2,450 2,456 13,000
2017/10/31 2,451 2,469 2,444 2,462 18,700
2017/10/30 2,480 2,482 2,436 2,464 40,100
2017/10/27 2,414 2,444 2,391 2,425 34,700
2017/10/26 2,359 2,480 2,358 2,385 30,400
2017/10/25 2,380 2,523 2,366 2,369 87,100
2017/10/24 2,428 2,429 2,385 2,390 30,400
2017/10/23 2,427 2,472 2,424 2,425 25,500
2017/10/20 2,421 2,470 2,421 2,443 24,900
2017/10/19 2,520 2,520 2,424 2,424 51,700
2017/10/18 2,477 2,530 2,460 2,508 32,200
2017/10/17 2,461 2,509 2,460 2,464 26,000
2017/10/16 2,514 2,514 2,466 2,474 34,600
2017/10/13 2,550 2,550 2,498 2,513 33,100
2017/10/12 2,464 2,548 2,459 2,546 50,300
2017/10/11 2,525 2,525 2,471 2,471 42,100
2017/10/10 2,553 2,558 2,512 2,513 31,800
2017/10/06 2,478 2,547 2,471 2,537 54,900
2017/10/05 2,524 2,548 2,450 2,451 80,000
2017/10/04 2,600 2,628 2,480 2,524 123,700
2017/10/03 2,703 2,713 2,594 2,594 102,900
2017/10/02 2,785 2,785 2,706 2,715 29,300
2017/09/29 2,745 2,760 2,700 2,738 41,700
2017/09/28 2,668 2,735 2,668 2,695 50,700
2017/09/27 2,700 2,785 2,580 2,666 36,700
2017/09/27 1 -> 0.20 分割
2017/09/26 540 544 532 534 189,000
2017/09/25 547 559 540 543 205,000
2017/09/22 558 559 533 539 547,000
2017/09/21 564 576 555 555 335,000
2017/09/20 581 581 554 564 611,000
2017/09/19 586 596 576 581 1,069,000
2017/09/15 540 582 528 578 1,251,000
2017/09/14 551 559 536 540 555,000
2017/09/13 565 566 551 553 519,000
2017/09/12 569 575 560 565 1,226,000
2017/09/11 550 560 537 558 1,534,000
2017/09/08 537 540 520 528 750,000
2017/09/07 515 548 510 541 3,154,000
2017/09/06 480 512 479 510 774,000
2017/09/05 496 513 474 483 777,000
2017/09/04 504 505 485 496 522,000
2017/09/01 497 512 480 507 1,146,000
2017/08/31 506 528 500 500 846,000
2017/08/30 535 543 502 508 1,286,000
2017/08/29 529 541 526 538 995,000
2017/08/28 520 540 515 538 1,448,000
2017/08/25 519 531 512 516 1,358,000
2017/08/24 496 517 494 511 858,000
2017/08/23 502 524 485 499 2,652,000
2017/08/22 462 494 456 489 1,951,000
2017/08/21 466 466 451 460 578,000
2017/08/18 449 475 440 455 1,471,000
2017/08/17 442 460 438 453 1,008,000
2017/08/16 417 446 416 442 977,000
2017/08/15 413 437 406 411 743,000
2017/08/14 416 416 396 407 475,000
2017/08/10 435 439 428 437 320,000
2017/08/09 431 447 424 439 927,000
2017/08/08 429 442 423 423 433,000
2017/08/07 410 431 409 427 457,000
2017/08/04 412 415 402 407 223,000
2017/08/03 410 410 397 410 285,000
2017/08/02 404 417 403 413 329,000
2017/08/01 406 409 392 397 563,000
2017/07/31 421 424 390 414 1,421,000
2017/07/28 440 470 426 429 1,927,000
2017/07/27 445 507 435 440 8,533,000
2017/07/26 423 444 419 427 2,192,000
2017/07/25 404 429 387 421 1,976,000
2017/07/24 371 400 366 399 1,233,000
2017/07/21 362 366 362 366 33,000
2017/07/20 360 363 360 362 35,000
2017/07/19 358 364 358 363 67,000
2017/07/18 369 369 357 360 117,000
2017/07/14 365 372 365 369 132,000
2017/07/13 366 367 363 366 55,000
2017/07/12 367 369 364 366 65,000
2017/07/11 364 372 364 367 111,000
2017/07/10 364 370 362 366 61,000
2017/07/07 364 366 360 362 61,000
2017/07/06 369 370 362 365 44,000
2017/07/05 363 370 363 369 56,000
2017/07/04 373 373 362 362 161,000
2017/07/03 361 379 355 365 173,000
2017/06/30 361 361 357 361 32,000
2017/06/29 361 363 359 361 48,000
2017/06/28 360 363 356 360 60,000
2017/06/27 365 367 360 365 38,000
2017/06/26 360 369 360 366 56,000
2017/06/23 368 368 357 359 81,000
2017/06/22 362 368 362 367 86,000
2017/06/21 357 363 353 362 77,000
2017/06/20 358 361 355 357 57,000
2017/06/19 355 357 351 357 60,000
2017/06/16 359 359 354 354 122,000
2017/06/15 363 364 359 359 74,000
2017/06/14 360 368 359 363 159,000
2017/06/13 358 364 358 362 75,000
2017/06/12 364 367 360 363 82,000
2017/06/09 359 380 358 369 462,000
2017/06/08 374 374 356 360 226,000
2017/06/07 363 374 362 370 231,000
2017/06/06 371 371 357 362 121,000
2017/06/05 363 366 362 366 98,000
2017/06/02 366 372 362 365 107,000
2017/06/01 377 383 367 369 402,000
2017/05/31 356 370 354 370 258,000
2017/05/30 357 357 351 354 42,000
2017/05/29 347 355 342 354 91,000
2017/05/26 348 349 343 347 79,000
2017/05/25 345 349 342 347 134,000
2017/05/24 344 345 339 339 83,000
2017/05/23 342 346 339 342 93,000
2017/05/22 337 341 335 340 104,000
2017/05/19 325 335 325 335 114,000
2017/05/18 333 334 320 324 323,000
2017/05/17 343 343 335 341 96,000
2017/05/16 353 359 341 341 132,000
2017/05/15 361 361 351 352 177,000
2017/05/12 356 387 351 367 279,000
2017/05/11 370 371 356 356 213,000
2017/05/10 366 366 360 362 85,000
2017/05/09 366 368 361 365 77,000
2017/05/08 363 370 362 364 217,000
2017/05/02 346 359 346 354 164,000
2017/05/01 341 350 341 347 95,000
2017/04/28 341 343 335 339 90,000
2017/04/27 334 340 334 336 52,000
2017/04/26 340 340 331 333 70,000
2017/04/25 333 336 327 330 105,000
2017/04/24 334 336 329 330 47,000
2017/04/21 339 343 321 334 279,000
2017/04/20 325 370 323 339 1,590,000
2017/04/19 321 327 320 325 61,000
2017/04/18 324 329 321 324 74,000
2017/04/17 316 322 314 319 104,000
2017/04/14 312 322 312 320 131,000
2017/04/13 307 321 304 315 188,000
2017/04/12 325 328 310 311 270,000
2017/04/11 334 336 326 329 120,000
2017/04/10 326 377 326 336 668,000
2017/04/07 327 334 318 325 344,000
2017/04/06 350 351 319 319 376,000
2017/04/05 350 361 349 350 164,000
2017/04/04 374 374 339 346 474,000
2017/04/03 382 385 375 375 153,000
2017/03/31 393 394 383 383 160,000
2017/03/30 401 402 387 390 304,000
2017/03/29 394 402 377 398 414,000
2017/03/28 394 399 389 392 217,000
2017/03/27 398 403 389 392 196,000
2017/03/24 383 403 382 397 343,000
2017/03/23 388 393 375 383 264,000
2017/03/22 389 400 388 390 206,000
2017/03/21 388 402 382 401 316,000
2017/03/17 405 407 388 388 323,000
2017/03/16 402 406 388 402 533,000
2017/03/15 402 419 397 400 1,597,000
2017/03/14 380 403 373 403 1,046,000
2017/03/13 382 391 374 382 1,094,000
2017/03/10 359 383 357 382 890,000
2017/03/09 358 358 353 353 148,000
2017/03/08 363 365 356 358 268,000
2017/03/07 361 366 361 363 112,000
2017/03/06 365 366 360 361 139,000
2017/03/03 362 368 359 365 199,000
2017/03/02 376 379 360 361 512,000
2017/03/01 363 373 362 372 347,000
2017/02/28 375 375 361 363 923,000
2017/02/27 392 394 375 379 1,074,000
2017/02/24 373 389 372 388 1,573,000
2017/02/23 365 383 360 378 2,332,000
2017/02/22 368 387 347 354 2,769,000
2017/02/21 334 369 333 369 1,661,000
2017/02/20 318 333 318 330 420,000
2017/02/17 308 317 306 316 157,000
2017/02/16 308 310 307 308 132,000
2017/02/15 313 316 306 308 417,000
2017/02/14 325 327 317 318 290,000
2017/02/13 320 329 317 321 400,000
2017/02/10 314 320 312 318 346,000
2017/02/09 325 333 312 314 1,017,000
2017/02/08 305 330 304 317 1,373,000
2017/02/07 305 337 296 303 2,112,000
2017/02/06 293 306 292 301 383,000
2017/02/03 303 307 296 297 289,000
2017/02/02 313 316 301 303 316,000
2017/02/01 317 317 311 311 231,000
2017/01/31 325 326 317 319 286,000
2017/01/30 321 332 319 328 399,000
2017/01/27 320 322 317 321 123,000
2017/01/26 328 329 320 322 279,000
2017/01/25 319 326 317 324 558,000
2017/01/24 337 339 316 319 493,000
2017/01/23 338 341 333 338 201,000
2017/01/20 335 340 334 338 245,000
2017/01/19 343 345 334 334 373,000
2017/01/18 361 361 334 344 723,000
2017/01/17 365 371 362 364 241,000
2017/01/16 376 382 365 366 615,000
2017/01/13 363 385 360 380 947,000
2017/01/12 362 366 355 362 344,000
2017/01/11 357 369 357 359 404,000
2017/01/10 357 360 352 356 399,000
2017/01/06 362 379 360 361 894,000
2017/01/05 359 364 353 361 654,000
2017/01/04 357 365 353 353 1,007,000

このページの先頭へ