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
2018/12/28 1,254 1,275 1,213 1,221 22,500
2018/12/27 1,300 1,314 1,269 1,284 17,200
2018/12/26 1,243 1,267 1,181 1,240 62,700
2018/12/25 1,184 1,184 1,053 1,136 130,900
2018/12/21 1,361 1,361 1,263 1,274 31,300
2018/12/20 1,390 1,391 1,314 1,340 38,600
2018/12/19 1,452 1,482 1,383 1,420 19,500
2018/12/18 1,467 1,495 1,428 1,441 30,900
2018/12/17 1,613 1,613 1,505 1,522 33,000
2018/12/14 1,627 1,633 1,608 1,619 13,200
2018/12/13 1,644 1,671 1,630 1,667 6,700
2018/12/12 1,608 1,657 1,608 1,645 21,300
2018/12/11 1,667 1,667 1,601 1,604 15,400
2018/12/10 1,715 1,715 1,660 1,667 12,700
2018/12/07 1,746 1,755 1,726 1,726 9,400
2018/12/06 1,818 1,818 1,723 1,736 18,100
2018/12/05 1,809 1,845 1,783 1,819 9,500
2018/12/04 1,919 1,919 1,831 1,849 16,600
2018/12/03 1,940 1,975 1,894 1,917 11,700
2018/11/30 1,850 1,944 1,850 1,925 23,900
2018/11/29 1,783 1,853 1,759 1,845 28,100
2018/11/28 1,795 1,800 1,765 1,769 19,000
2018/11/27 1,799 1,822 1,760 1,774 13,900
2018/11/26 1,796 1,837 1,777 1,803 12,100
2018/11/22 1,812 1,839 1,781 1,807 8,200
2018/11/21 1,805 1,869 1,805 1,823 12,100
2018/11/20 1,858 1,869 1,829 1,854 9,700
2018/11/19 1,831 1,910 1,831 1,897 7,900
2018/11/16 1,881 1,900 1,830 1,834 8,500
2018/11/15 1,854 1,901 1,854 1,881 13,400
2018/11/14 1,986 1,986 1,840 1,846 39,800
2018/11/13 1,931 1,988 1,922 1,972 25,600
2018/11/12 1,963 2,033 1,937 2,019 28,300
2018/11/09 2,069 2,095 1,989 1,995 78,200
2018/11/08 1,890 1,948 1,890 1,939 14,000
2018/11/07 1,805 1,876 1,805 1,850 10,000
2018/11/06 1,805 1,854 1,793 1,804 10,800
2018/11/05 1,809 1,811 1,776 1,787 17,100
2018/11/02 1,836 1,836 1,801 1,809 27,400
2018/11/01 1,840 1,840 1,782 1,796 20,800
2018/10/31 1,803 1,842 1,779 1,840 17,700
2018/10/30 1,670 1,782 1,650 1,782 16,800
2018/10/29 1,722 1,736 1,680 1,680 12,300
2018/10/26 1,819 1,840 1,705 1,707 22,200
2018/10/25 1,845 1,845 1,740 1,740 28,600
2018/10/24 1,949 1,958 1,884 1,890 12,200
2018/10/23 1,971 1,998 1,944 1,955 6,900
2018/10/22 1,968 2,023 1,964 2,001 8,700
2018/10/19 1,949 1,993 1,926 1,984 9,800
2018/10/18 1,967 2,014 1,967 1,992 9,200
2018/10/17 1,961 2,011 1,954 1,965 12,800
2018/10/16 1,900 1,926 1,885 1,926 6,900
2018/10/15 1,934 1,934 1,841 1,873 11,800
2018/10/12 1,879 1,918 1,852 1,894 15,600
2018/10/11 1,838 1,915 1,838 1,881 36,000
2018/10/10 1,999 2,025 1,999 2,008 6,900
2018/10/09 2,013 2,040 1,993 1,997 10,400
2018/10/05 2,060 2,093 2,043 2,045 8,900
2018/10/04 2,123 2,130 2,057 2,078 18,200
2018/10/03 2,172 2,172 2,130 2,132 9,600
2018/10/02 2,179 2,200 2,147 2,147 26,900
2018/10/01 2,140 2,193 2,140 2,161 15,900
2018/09/28 2,140 2,167 2,120 2,146 10,100
2018/09/27 2,170 2,170 2,115 2,117 14,700
2018/09/26 2,169 2,218 2,168 2,174 13,300
2018/09/25 2,151 2,180 2,111 2,168 16,200
2018/09/21 2,179 2,183 2,138 2,154 22,800
2018/09/20 2,175 2,180 2,091 2,129 30,300
2018/09/19 2,148 2,178 2,146 2,165 28,700
2018/09/18 2,050 2,132 2,050 2,103 25,200
2018/09/14 2,014 2,043 2,006 2,037 17,100
2018/09/13 1,961 2,010 1,961 2,003 9,600
2018/09/12 2,007 2,012 1,951 1,974 18,000
2018/09/11 2,033 2,058 2,000 2,012 10,300
2018/09/10 2,021 2,089 2,007 2,009 15,500
2018/09/07 1,970 2,019 1,889 2,003 17,100
2018/09/06 2,076 2,082 2,002 2,002 7,500
2018/09/05 2,090 2,110 2,067 2,076 8,700
2018/09/04 2,150 2,150 2,060 2,086 10,800
2018/09/03 2,213 2,213 2,102 2,126 35,100
2018/08/31 2,114 2,170 2,090 2,158 23,900
2018/08/30 2,051 2,139 2,033 2,114 52,200
2018/08/29 1,969 2,013 1,946 2,001 17,900
2018/08/28 1,950 1,961 1,929 1,929 6,400
2018/08/27 1,860 1,928 1,860 1,921 13,000
2018/08/24 1,851 1,870 1,848 1,867 7,500
2018/08/23 1,836 1,872 1,836 1,862 8,000
2018/08/22 1,840 1,873 1,823 1,862 7,300
2018/08/21 1,833 1,839 1,800 1,839 8,000
2018/08/20 1,832 1,841 1,808 1,833 10,800
2018/08/17 1,871 1,888 1,812 1,829 21,100
2018/08/16 1,911 1,920 1,858 1,858 22,200
2018/08/15 2,012 2,018 1,913 1,933 21,700
2018/08/14 2,040 2,081 1,986 2,007 29,700
2018/08/13 1,983 2,081 1,951 2,078 58,900
2018/08/10 1,992 2,005 1,940 1,947 23,000
2018/08/09 1,985 2,015 1,978 1,998 11,500
2018/08/08 1,950 1,999 1,950 1,990 16,600
2018/08/07 1,895 1,950 1,880 1,944 16,900
2018/08/06 1,873 1,885 1,872 1,872 5,800
2018/08/03 1,933 1,935 1,872 1,878 7,900
2018/08/02 1,911 1,965 1,911 1,927 13,700
2018/08/01 1,902 1,947 1,902 1,924 8,000
2018/07/31 1,913 1,927 1,891 1,899 10,400
2018/07/30 1,932 1,964 1,930 1,953 6,700
2018/07/27 1,963 1,964 1,923 1,938 11,600
2018/07/26 1,965 1,970 1,945 1,970 6,700
2018/07/25 1,931 1,984 1,931 1,952 13,600
2018/07/24 1,952 1,963 1,927 1,944 15,600
2018/07/23 1,961 1,961 1,927 1,927 9,400
2018/07/20 1,983 2,009 1,944 1,945 23,500
2018/07/19 1,994 2,018 1,954 1,983 33,500
2018/07/18 1,880 1,921 1,880 1,914 6,700
2018/07/17 1,885 1,890 1,867 1,880 7,700
2018/07/13 1,834 1,854 1,823 1,854 7,400
2018/07/12 1,821 1,830 1,813 1,822 6,700
2018/07/11 1,854 1,862 1,812 1,830 13,900
2018/07/10 1,798 1,841 1,789 1,837 17,900
2018/07/09 1,711 1,783 1,711 1,782 15,700
2018/07/06 1,671 1,719 1,656 1,711 18,700
2018/07/05 1,744 1,773 1,643 1,647 31,400
2018/07/04 1,728 1,750 1,715 1,744 8,900
2018/07/03 1,831 1,850 1,704 1,764 37,800
2018/07/02 1,911 1,929 1,829 1,846 29,900
2018/06/29 1,878 1,929 1,840 1,917 27,400
2018/06/28 1,988 1,988 1,838 1,838 35,100
2018/06/27 2,027 2,027 1,990 1,998 8,700
2018/06/26 1,999 2,036 1,990 2,010 14,100
2018/06/25 2,070 2,098 2,045 2,045 10,600
2018/06/22 2,101 2,111 2,057 2,062 17,500
2018/06/21 2,078 2,111 2,077 2,111 5,000
2018/06/20 2,025 2,080 2,016 2,076 15,900
2018/06/19 2,119 2,119 2,059 2,064 21,500
2018/06/18 2,186 2,209 2,130 2,143 18,300
2018/06/15 2,181 2,219 2,171 2,204 12,700
2018/06/14 2,182 2,213 2,165 2,179 11,300
2018/06/13 2,213 2,239 2,169 2,182 15,200
2018/06/12 2,179 2,220 2,151 2,213 25,800
2018/06/11 2,176 2,187 2,151 2,178 12,900
2018/06/08 2,155 2,181 2,141 2,176 15,400
2018/06/07 2,159 2,184 2,121 2,154 39,800
2018/06/06 2,176 2,195 2,144 2,160 30,800
2018/06/05 2,269 2,269 2,200 2,204 27,700
2018/06/04 2,299 2,299 2,222 2,258 16,800
2018/06/01 2,282 2,340 2,265 2,283 23,700
2018/05/31 2,300 2,300 2,261 2,285 15,400
2018/05/30 2,249 2,285 2,232 2,262 21,900
2018/05/29 2,250 2,310 2,197 2,299 33,600
2018/05/28 2,299 2,299 2,231 2,246 22,400
2018/05/25 2,196 2,259 2,190 2,259 21,000
2018/05/24 2,305 2,324 2,218 2,221 32,100
2018/05/23 2,331 2,336 2,271 2,286 33,800
2018/05/22 2,408 2,408 2,324 2,350 33,300
2018/05/21 2,267 2,415 2,260 2,396 67,100
2018/05/18 2,260 2,270 2,227 2,244 24,300
2018/05/17 2,278 2,339 2,241 2,253 28,300
2018/05/16 2,365 2,365 2,251 2,251 49,800
2018/05/15 2,500 2,500 2,318 2,386 143,600
2018/05/14 2,153 2,215 2,144 2,206 46,800
2018/05/11 2,110 2,176 2,110 2,153 14,700
2018/05/10 2,110 2,139 2,100 2,114 13,900
2018/05/09 2,087 2,118 2,071 2,089 8,500
2018/05/08 2,050 2,118 2,050 2,101 9,700
2018/05/07 2,110 2,110 2,045 2,054 12,800
2018/05/02 2,099 2,122 2,090 2,092 5,700
2018/05/01 2,149 2,149 2,091 2,098 9,400
2018/04/27 2,149 2,179 2,092 2,118 12,900
2018/04/26 2,143 2,185 2,141 2,148 26,900
2018/04/25 2,104 2,130 2,100 2,117 18,700
2018/04/24 2,130 2,136 2,112 2,116 8,700
2018/04/23 2,110 2,140 2,082 2,124 12,100
2018/04/20 2,079 2,144 2,073 2,129 32,700
2018/04/19 2,070 2,098 2,043 2,084 28,000
2018/04/18 2,054 2,081 2,018 2,061 31,300
2018/04/17 2,056 2,084 1,939 2,023 95,900
2018/04/16 2,201 2,215 2,034 2,043 47,100
2018/04/13 2,234 2,266 2,192 2,200 28,700
2018/04/12 2,280 2,280 2,205 2,221 23,800
2018/04/11 2,253 2,308 2,212 2,280 39,600
2018/04/10 2,145 2,234 2,056 2,230 62,200
2018/04/09 2,106 2,150 2,105 2,141 12,000
2018/04/06 2,200 2,210 2,140 2,152 24,900
2018/04/05 2,200 2,221 2,161 2,191 22,600
2018/04/04 2,265 2,265 2,175 2,189 33,100
2018/04/03 2,285 2,285 2,230 2,249 22,300
2018/04/02 2,337 2,363 2,334 2,334 9,800
2018/03/30 2,330 2,343 2,314 2,343 16,000
2018/03/29 2,320 2,340 2,250 2,283 24,900
2018/03/28 2,331 2,388 2,233 2,299 51,600
2018/03/27 2,462 2,462 2,380 2,393 14,700
2018/03/26 2,368 2,423 2,284 2,362 54,000
2018/03/23 2,534 2,554 2,414 2,415 61,000
2018/03/22 2,583 2,630 2,560 2,623 16,200
2018/03/20 2,530 2,578 2,502 2,549 17,600
2018/03/19 2,661 2,682 2,565 2,580 52,800
2018/03/16 2,729 2,740 2,692 2,706 15,600
2018/03/15 2,763 2,769 2,705 2,746 24,000
2018/03/14 2,755 2,811 2,755 2,763 12,100
2018/03/13 2,800 2,851 2,775 2,787 31,400
2018/03/12 2,799 2,820 2,711 2,785 39,200
2018/03/09 2,791 2,806 2,751 2,760 20,300
2018/03/08 2,802 2,820 2,768 2,783 13,100
2018/03/07 2,766 2,838 2,721 2,762 34,100
2018/03/06 2,721 2,805 2,720 2,766 35,100
2018/03/05 2,791 2,791 2,684 2,694 49,800
2018/03/02 2,754 2,853 2,740 2,841 47,300
2018/03/01 2,860 2,860 2,790 2,820 34,600
2018/02/28 2,850 2,915 2,845 2,860 39,300
2018/02/27 2,814 2,903 2,761 2,870 57,600
2018/02/26 2,871 2,875 2,795 2,812 24,200
2018/02/23 2,900 2,919 2,828 2,832 23,700
2018/02/22 2,861 2,900 2,828 2,897 20,800
2018/02/21 2,828 2,918 2,828 2,881 48,100
2018/02/20 2,831 2,840 2,786 2,828 16,700
2018/02/19 2,824 2,908 2,808 2,848 46,700
2018/02/16 2,688 2,840 2,688 2,824 50,900
2018/02/15 2,640 2,724 2,608 2,680 40,600
2018/02/14 2,650 2,760 2,608 2,630 67,400
2018/02/13 2,808 2,855 2,720 2,727 56,400
2018/02/09 2,600 2,758 2,599 2,758 53,000
2018/02/08 2,701 2,786 2,653 2,763 58,500
2018/02/07 2,899 2,920 2,639 2,639 106,800
2018/02/06 2,655 2,822 2,562 2,751 196,700
2018/02/05 2,860 2,967 2,834 2,955 84,500
2018/02/02 2,885 2,973 2,778 2,960 114,700
2018/02/01 2,790 2,894 2,778 2,881 65,700
2018/01/31 2,700 2,799 2,688 2,760 114,000
2018/01/30 2,862 2,880 2,725 2,728 143,800
2018/01/29 2,995 2,995 2,858 2,891 81,800
2018/01/26 3,025 3,120 2,935 2,975 142,600
2018/01/25 2,973 3,045 2,892 3,025 161,400
2018/01/24 2,833 2,978 2,812 2,960 258,300
2018/01/23 2,890 2,890 2,761 2,783 81,400
2018/01/22 2,920 2,920 2,816 2,865 114,100
2018/01/19 2,828 2,949 2,731 2,945 231,800
2018/01/18 2,823 2,889 2,780 2,789 245,900
2018/01/17 2,707 2,890 2,680 2,773 344,400
2018/01/16 2,560 2,733 2,537 2,707 259,300
2018/01/15 2,500 2,559 2,500 2,535 77,700
2018/01/12 2,475 2,475 2,440 2,459 11,200
2018/01/11 2,427 2,488 2,397 2,460 38,200
2018/01/10 2,438 2,449 2,410 2,427 17,100
2018/01/09 2,491 2,504 2,410 2,415 41,200
2018/01/05 2,500 2,502 2,477 2,480 21,100
2018/01/04 2,508 2,530 2,470 2,500 30,200

このページの先頭へ