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
2019/12/30 1,104 1,147 1,094 1,145 10,000
2019/12/27 1,065 1,103 1,056 1,094 7,300
2019/12/26 1,038 1,060 1,023 1,054 16,800
2019/12/25 1,063 1,063 1,038 1,038 10,400
2019/12/24 1,072 1,083 1,061 1,061 7,200
2019/12/23 1,098 1,098 1,066 1,076 11,700
2019/12/20 1,076 1,098 1,076 1,098 6,400
2019/12/19 1,080 1,080 1,065 1,076 7,400
2019/12/18 1,095 1,108 1,067 1,074 7,100
2019/12/17 1,098 1,100 1,092 1,095 4,600
2019/12/16 1,119 1,119 1,087 1,098 8,200
2019/12/13 1,112 1,131 1,101 1,119 14,600
2019/12/12 1,116 1,116 1,107 1,111 5,500
2019/12/11 1,104 1,110 1,092 1,107 7,900
2019/12/10 1,093 1,106 1,093 1,104 7,500
2019/12/09 1,101 1,101 1,082 1,090 10,000
2019/12/06 1,119 1,120 1,071 1,088 30,300
2019/12/05 1,136 1,140 1,115 1,125 10,800
2019/12/04 1,149 1,154 1,130 1,130 10,800
2019/12/03 1,160 1,168 1,151 1,162 11,700
2019/12/02 1,174 1,188 1,174 1,184 2,700
2019/11/29 1,183 1,190 1,172 1,173 8,500
2019/11/28 1,211 1,211 1,183 1,183 6,700
2019/11/27 1,184 1,213 1,164 1,213 12,300
2019/11/26 1,199 1,208 1,184 1,184 8,200
2019/11/25 1,213 1,225 1,190 1,190 12,800
2019/11/22 1,187 1,213 1,184 1,195 10,500
2019/11/21 1,200 1,200 1,163 1,181 15,300
2019/11/20 1,221 1,221 1,192 1,200 7,900
2019/11/19 1,250 1,250 1,220 1,221 13,300
2019/11/18 1,228 1,253 1,212 1,248 15,700
2019/11/15 1,149 1,239 1,149 1,219 28,400
2019/11/14 1,142 1,166 1,134 1,149 21,500
2019/11/13 1,180 1,199 1,161 1,168 20,700
2019/11/12 1,230 1,230 1,180 1,193 40,200
2019/11/11 1,147 1,180 1,131 1,170 13,800
2019/11/08 1,135 1,160 1,124 1,130 24,900
2019/11/07 1,204 1,204 1,134 1,158 30,000
2019/11/06 1,290 1,290 1,178 1,205 26,600
2019/11/05 1,292 1,351 1,290 1,292 19,600
2019/11/01 1,301 1,307 1,287 1,292 14,900
2019/10/31 1,337 1,348 1,317 1,320 14,600
2019/10/30 1,340 1,340 1,313 1,330 19,500
2019/10/29 1,353 1,355 1,325 1,347 51,400
2019/10/28 1,184 1,388 1,184 1,335 163,600
2019/10/25 1,151 1,229 1,150 1,184 37,800
2019/10/24 1,183 1,194 1,124 1,139 37,200
2019/10/23 1,052 1,243 1,050 1,163 66,200
2019/10/21 1,019 1,054 1,008 1,053 9,900
2019/10/18 1,043 1,053 1,042 1,049 17,400
2019/10/17 1,055 1,059 1,033 1,058 16,200
2019/10/16 1,075 1,076 1,030 1,060 45,300
2019/10/15 1,120 1,187 1,053 1,093 168,700
2019/10/11 990 1,109 990 1,104 178,500
2019/10/10 903 990 899 990 38,900
2019/10/09 889 899 878 899 14,500
2019/10/08 895 898 871 886 13,400
2019/10/07 869 894 858 887 19,200
2019/10/04 866 870 852 854 17,700
2019/10/03 820 874 820 855 22,900
2019/10/02 819 828 805 821 7,200
2019/10/01 820 824 816 820 4,400
2019/09/30 825 825 813 818 2,900
2019/09/27 801 813 796 812 3,600
2019/09/26 807 815 799 805 3,100
2019/09/25 787 799 785 799 3,200
2019/09/24 776 800 773 800 7,200
2019/09/20 781 784 771 772 9,500
2019/09/19 810 810 782 796 7,500
2019/09/18 820 820 796 806 9,700
2019/09/17 825 825 800 820 14,800
2019/09/13 757 828 757 828 29,900
2019/09/12 753 756 752 753 4,100
2019/09/11 752 753 748 752 3,500
2019/09/10 754 757 748 748 11,700
2019/09/09 761 761 753 754 3,400
2019/09/06 755 767 755 761 8,500
2019/09/05 749 755 749 755 5,100
2019/09/04 752 752 745 745 3,200
2019/09/03 753 754 739 754 2,600
2019/09/02 753 757 738 738 3,200
2019/08/30 752 758 752 753 4,600
2019/08/29 754 756 750 750 1,500
2019/08/28 751 760 751 758 1,500
2019/08/27 756 760 751 751 2,500
2019/08/26 767 770 753 761 1,800
2019/08/23 770 773 766 766 1,300
2019/08/22 774 778 766 766 4,000
2019/08/21 773 775 769 770 1,400
2019/08/20 777 777 775 775 700
2019/08/19 778 786 777 777 3,200
2019/08/16 800 800 781 781 1,400
2019/08/15 780 796 750 791 13,400
2019/08/14 794 795 780 780 2,300
2019/08/13 805 805 780 782 6,300
2019/08/09 819 820 806 806 2,200
2019/08/08 803 820 803 820 700
2019/08/07 798 802 795 795 800
2019/08/06 775 798 773 798 4,900
2019/08/05 823 823 805 805 7,100
2019/08/02 834 834 818 819 5,100
2019/08/01 840 844 833 836 6,100
2019/07/31 841 843 840 840 1,100
2019/07/30 841 852 841 841 5,200
2019/07/29 844 853 841 844 4,000
2019/07/26 845 845 838 844 3,500
2019/07/25 843 849 843 843 4,500
2019/07/24 856 864 842 842 9,500
2019/07/23 841 852 838 849 2,800
2019/07/22 848 848 841 842 2,600
2019/07/19 850 852 835 851 6,600
2019/07/18 859 859 849 849 6,900
2019/07/17 866 866 855 866 6,200
2019/07/16 889 889 866 867 12,100
2019/07/12 890 891 882 888 2,900
2019/07/11 883 885 881 885 800
2019/07/10 891 891 884 885 5,800
2019/07/09 891 894 889 890 2,700
2019/07/08 891 895 891 891 5,100
2019/07/05 889 893 886 891 2,900
2019/07/04 886 890 881 884 4,500
2019/07/03 889 890 873 882 4,500
2019/07/02 884 888 880 885 5,400
2019/07/01 864 883 862 878 4,800
2019/06/28 856 874 852 862 9,800
2019/06/27 851 868 849 862 9,300
2019/06/26 852 855 850 850 6,100
2019/06/25 850 860 850 852 7,300
2019/06/24 852 858 849 850 6,800
2019/06/21 877 880 856 858 12,800
2019/06/20 883 884 864 870 11,100
2019/06/19 900 906 887 892 8,700
2019/06/18 936 936 874 887 24,400
2019/06/17 953 953 933 936 6,800
2019/06/14 949 968 938 953 9,000
2019/06/13 960 962 948 949 7,600
2019/06/12 956 978 956 972 8,000
2019/06/11 963 966 955 957 5,100
2019/06/10 979 979 965 966 6,000
2019/06/07 971 983 955 976 6,100
2019/06/06 983 986 958 986 7,800
2019/06/05 984 986 960 969 10,500
2019/06/04 949 968 937 954 9,900
2019/06/03 973 976 930 947 21,500
2019/05/31 993 993 975 975 8,300
2019/05/30 998 1,005 979 992 8,700
2019/05/29 991 999 990 999 10,800
2019/05/28 1,003 1,005 991 997 4,500
2019/05/27 1,000 1,012 990 1,011 7,400
2019/05/24 986 1,014 977 1,014 19,200
2019/05/23 1,047 1,047 1,004 1,014 10,200
2019/05/22 1,041 1,067 1,031 1,044 5,800
2019/05/21 1,036 1,063 1,003 1,040 16,900
2019/05/20 1,089 1,093 998 1,003 33,800
2019/05/17 1,097 1,101 1,059 1,076 28,100
2019/05/16 1,160 1,160 1,078 1,080 30,300
2019/05/15 1,179 1,206 1,130 1,144 57,600
2019/05/14 1,300 1,364 1,300 1,359 15,800
2019/05/13 1,372 1,382 1,360 1,369 8,000
2019/05/10 1,375 1,397 1,368 1,376 6,400
2019/05/09 1,392 1,395 1,368 1,370 4,400
2019/05/08 1,381 1,414 1,381 1,388 4,500
2019/05/07 1,390 1,415 1,386 1,397 7,300
2019/04/26 1,381 1,395 1,377 1,384 4,700
2019/04/25 1,382 1,387 1,375 1,381 2,800
2019/04/24 1,374 1,389 1,374 1,379 3,100
2019/04/23 1,380 1,394 1,370 1,375 4,700
2019/04/22 1,386 1,402 1,380 1,385 9,500
2019/04/19 1,376 1,386 1,369 1,376 5,100
2019/04/18 1,396 1,399 1,375 1,375 6,400
2019/04/17 1,381 1,403 1,375 1,396 9,600
2019/04/16 1,369 1,379 1,369 1,375 3,000
2019/04/15 1,371 1,385 1,367 1,373 5,700
2019/04/12 1,370 1,371 1,360 1,371 1,600
2019/04/11 1,360 1,379 1,360 1,366 1,600
2019/04/10 1,374 1,380 1,348 1,370 7,000
2019/04/09 1,375 1,381 1,367 1,381 3,200
2019/04/08 1,379 1,391 1,375 1,384 2,600
2019/04/05 1,365 1,388 1,356 1,385 8,800
2019/04/04 1,336 1,379 1,335 1,356 5,500
2019/04/03 1,330 1,340 1,328 1,339 2,800
2019/04/02 1,344 1,347 1,301 1,330 7,000
2019/04/01 1,333 1,351 1,315 1,335 5,300
2019/03/29 1,291 1,325 1,291 1,325 2,200
2019/03/28 1,307 1,310 1,283 1,310 4,700
2019/03/27 1,305 1,325 1,276 1,301 8,100
2019/03/26 1,312 1,335 1,290 1,317 7,500
2019/03/25 1,301 1,322 1,277 1,312 9,600
2019/03/22 1,325 1,331 1,314 1,324 7,100
2019/03/20 1,315 1,337 1,315 1,333 3,000
2019/03/19 1,323 1,335 1,308 1,325 3,100
2019/03/18 1,322 1,334 1,310 1,323 11,800
2019/03/15 1,354 1,354 1,335 1,338 9,900
2019/03/14 1,376 1,390 1,357 1,363 6,300
2019/03/13 1,348 1,379 1,332 1,379 14,200
2019/03/12 1,319 1,355 1,319 1,343 6,100
2019/03/11 1,345 1,366 1,303 1,303 15,000
2019/03/08 1,382 1,382 1,315 1,335 35,100
2019/03/07 1,425 1,427 1,409 1,411 9,300
2019/03/06 1,457 1,457 1,431 1,431 6,600
2019/03/05 1,471 1,471 1,447 1,457 6,600
2019/03/04 1,496 1,511 1,468 1,471 13,200
2019/03/01 1,479 1,506 1,475 1,477 6,700
2019/02/28 1,509 1,512 1,468 1,473 28,000
2019/02/27 1,444 1,530 1,444 1,526 52,900
2019/02/26 1,456 1,456 1,417 1,423 7,500
2019/02/25 1,428 1,454 1,428 1,453 6,000
2019/02/22 1,416 1,444 1,411 1,426 16,700
2019/02/21 1,445 1,445 1,420 1,424 7,300
2019/02/20 1,469 1,471 1,441 1,442 13,800
2019/02/19 1,452 1,473 1,433 1,472 11,900
2019/02/18 1,515 1,515 1,463 1,463 15,600
2019/02/15 1,480 1,488 1,431 1,443 14,300
2019/02/14 1,578 1,578 1,462 1,486 66,200
2019/02/13 1,490 1,536 1,420 1,532 51,000
2019/02/12 1,369 1,435 1,369 1,435 28,200
2019/02/08 1,400 1,400 1,340 1,350 20,400
2019/02/07 1,444 1,460 1,378 1,385 32,100
2019/02/06 1,471 1,479 1,445 1,455 16,100
2019/02/05 1,458 1,470 1,440 1,469 12,100
2019/02/04 1,424 1,458 1,424 1,436 9,200
2019/02/01 1,401 1,450 1,400 1,435 13,000
2019/01/31 1,370 1,411 1,370 1,401 8,900
2019/01/30 1,360 1,420 1,350 1,368 20,300
2019/01/29 1,345 1,365 1,335 1,365 7,400
2019/01/28 1,388 1,395 1,362 1,371 11,500
2019/01/25 1,333 1,382 1,325 1,371 14,700
2019/01/24 1,308 1,322 1,290 1,322 8,400
2019/01/23 1,297 1,317 1,270 1,308 15,600
2019/01/22 1,367 1,382 1,327 1,329 13,400
2019/01/21 1,401 1,408 1,366 1,373 13,900
2019/01/18 1,341 1,378 1,330 1,364 11,900
2019/01/17 1,329 1,351 1,324 1,339 8,600
2019/01/16 1,354 1,359 1,324 1,330 16,000
2019/01/15 1,309 1,396 1,288 1,377 21,800
2019/01/11 1,285 1,315 1,262 1,315 17,900
2019/01/10 1,293 1,317 1,234 1,241 38,700
2019/01/09 1,277 1,330 1,270 1,323 24,900
2019/01/08 1,238 1,288 1,237 1,280 17,800
2019/01/07 1,213 1,256 1,213 1,232 15,200
2019/01/04 1,197 1,210 1,134 1,191 21,100

このページの先頭へ