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
2020/12/30 1,611 1,644 1,562 1,603 88,300
2020/12/29 1,622 1,663 1,604 1,611 110,700
2020/12/28 1,619 1,682 1,591 1,671 141,600
2020/12/25 1,670 1,686 1,570 1,580 149,000
2020/12/24 1,640 1,709 1,609 1,689 120,000
2020/12/23 1,606 1,737 1,559 1,644 289,400
2020/12/22 1,811 1,935 1,560 1,566 410,700
2020/12/21 1,851 1,866 1,685 1,771 110,600
2020/12/18 1,862 1,982 1,825 1,840 124,800
2020/12/17 1,933 1,976 1,842 1,863 134,200
2020/12/16 2,092 2,412 1,967 2,001 373,800
2020/12/15 2,177 2,199 1,987 2,028 263,800
2020/12/14 2,274 2,411 2,205 2,268 321,400
2020/12/11 2,470 2,750 2,444 2,474 265,800
2020/12/10 2,500 2,575 2,406 2,544 419,500
2020/12/09 2,587 2,973 2,538 2,651 2,176,200
2020/12/08 1,987 2,537 1,916 2,537 730,100
2020/12/07 2,515 2,765 1,871 2,037 1,546,300
2020/12/04 1,985 2,265 1,980 2,265 550,600
2020/12/03 1,505 1,930 1,498 1,865 1,186,500
2020/12/02 1,430 1,600 1,425 1,530 217,000
2020/12/01 1,347 1,500 1,245 1,500 355,400
2020/11/30 1,347 1,437 1,310 1,437 183,200
2020/11/27 1,006 1,185 1,006 1,137 71,900
2020/11/26 1,000 1,050 980 1,018 21,500
2020/11/25 988 1,026 960 1,000 31,100
2020/11/24 943 1,030 942 963 42,900
2020/11/20 920 986 920 924 24,100
2020/11/19 881 920 870 920 18,500
2020/11/18 831 907 831 882 30,600
2020/11/17 835 851 820 831 7,000
2020/11/16 815 831 815 820 5,100
2020/11/13 836 851 815 815 18,600
2020/11/12 865 880 864 866 10,500
2020/11/11 836 870 825 863 6,600
2020/11/10 817 827 816 825 3,400
2020/11/09 816 838 810 817 9,900
2020/11/06 817 817 810 810 1,900
2020/11/05 815 828 810 826 2,600
2020/11/04 812 815 792 815 1,400
2020/11/02 825 825 797 797 2,800
2020/10/30 801 804 800 800 2,300
2020/10/29 800 818 800 818 2,600
2020/10/28 800 808 792 808 3,000
2020/10/27 800 810 800 810 2,900
2020/10/26 813 813 801 801 1,400
2020/10/23 826 826 807 813 2,400
2020/10/22 846 846 828 828 2,900
2020/10/21 844 848 844 848 1,300
2020/10/20 830 840 825 840 2,500
2020/10/19 840 840 838 840 2,600
2020/10/16 848 860 831 845 4,800
2020/10/15 865 865 811 849 5,900
2020/10/14 861 873 850 865 3,300
2020/10/13 873 873 851 852 2,000
2020/10/12 870 870 861 862 3,100
2020/10/09 876 876 860 860 4,200
2020/10/08 884 884 864 881 4,800
2020/10/07 862 878 862 878 2,200
2020/10/06 861 865 848 862 2,900
2020/10/05 808 860 808 846 3,900
2020/10/02 834 834 807 808 4,600
2020/09/30 844 844 825 829 1,500
2020/09/29 823 845 810 844 4,400
2020/09/28 800 872 793 832 22,000
2020/09/25 800 800 792 798 11,300
2020/09/24 870 870 821 821 5,400
2020/09/23 866 870 861 870 3,100
2020/09/18 881 882 840 857 8,600
2020/09/17 875 887 875 882 800
2020/09/16 904 911 875 875 3,900
2020/09/15 930 979 900 916 20,100
2020/09/14 880 939 873 938 16,500
2020/09/11 826 870 826 870 15,300
2020/09/10 836 838 825 835 5,000
2020/09/09 812 837 796 837 9,500
2020/09/08 787 797 787 797 900
2020/09/07 799 806 798 798 1,000
2020/09/04 785 799 775 799 4,800
2020/09/03 790 790 774 789 2,000
2020/09/02 781 790 780 790 1,400
2020/09/01 782 782 775 781 2,100
2020/08/31 760 782 757 782 3,100
2020/08/28 746 788 746 760 5,100
2020/08/27 750 797 733 749 22,600
2020/08/26 751 754 714 754 4,200
2020/08/25 731 742 731 737 1,000
2020/08/24 736 736 724 726 2,400
2020/08/21 731 745 730 745 3,800
2020/08/20 741 741 726 728 2,200
2020/08/19 744 744 725 734 4,800
2020/08/18 755 756 740 740 1,700
2020/08/17 755 777 755 755 8,100
2020/08/14 748 755 744 755 2,200
2020/08/13 730 751 730 747 9,300
2020/08/12 719 730 718 730 4,400
2020/08/11 707 722 706 706 3,600
2020/08/07 693 693 685 687 500
2020/08/06 706 706 694 694 3,700
2020/08/05 695 701 695 698 500
2020/08/04 699 719 690 693 2,200
2020/08/03 679 718 679 704 4,300
2020/07/31 703 703 668 674 5,700
2020/07/30 734 734 687 719 7,600
2020/07/29 745 749 735 740 4,800
2020/07/28 771 771 758 760 3,600
2020/07/27 773 775 771 771 2,300
2020/07/22 819 820 779 784 15,500
2020/07/21 784 819 784 815 11,000
2020/07/20 781 785 778 780 1,400
2020/07/17 775 779 775 775 1,000
2020/07/16 775 780 767 767 3,300
2020/07/15 759 778 759 762 3,600
2020/07/14 777 777 759 759 2,800
2020/07/13 757 759 747 752 1,600
2020/07/10 746 749 746 746 1,500
2020/07/09 759 768 736 744 7,100
2020/07/08 779 779 774 774 900
2020/07/07 786 786 763 774 4,000
2020/07/06 765 779 765 779 900
2020/07/03 757 765 757 765 1,200
2020/07/02 762 770 754 757 3,000
2020/07/01 768 781 760 760 3,500
2020/06/30 780 786 773 775 2,700
2020/06/29 778 798 778 787 5,700
2020/06/26 811 811 790 791 2,700
2020/06/25 801 809 801 805 1,000
2020/06/24 798 808 797 804 3,100
2020/06/23 812 812 806 810 2,400
2020/06/22 821 821 805 813 4,200
2020/06/19 800 808 800 808 1,100
2020/06/18 805 816 796 797 2,100
2020/06/17 800 814 800 814 5,600
2020/06/16 771 799 771 798 3,400
2020/06/15 788 799 762 771 7,000
2020/06/12 762 785 760 782 12,400
2020/06/11 806 819 801 810 5,600
2020/06/10 801 825 800 807 11,000
2020/06/09 847 849 821 831 9,400
2020/06/08 865 875 835 847 19,600
2020/06/05 840 860 821 847 37,600
2020/06/04 788 826 784 820 42,300
2020/06/03 728 869 728 781 218,700
2020/06/02 721 721 707 720 4,800
2020/06/01 705 711 697 706 2,900
2020/05/29 715 715 703 710 5,100
2020/05/28 719 721 711 711 11,800
2020/05/27 715 716 675 708 46,200
2020/05/26 698 734 698 717 25,900
2020/05/25 689 708 689 696 9,100
2020/05/22 675 687 670 687 4,300
2020/05/21 691 695 666 666 15,100
2020/05/20 675 690 667 680 6,600
2020/05/19 687 689 678 678 6,400
2020/05/18 674 674 671 671 400
2020/05/15 688 690 669 670 4,700
2020/05/14 695 696 680 681 2,900
2020/05/13 697 697 688 691 1,600
2020/05/12 701 704 697 697 1,600
2020/05/11 692 697 685 697 4,100
2020/05/08 680 689 674 684 2,900
2020/05/07 675 693 675 685 1,500
2020/05/01 673 675 662 670 4,700
2020/04/30 670 680 662 673 14,500
2020/04/28 664 672 663 663 2,200
2020/04/27 673 680 656 658 9,100
2020/04/24 680 680 665 666 1,600
2020/04/23 658 670 658 670 2,800
2020/04/22 667 667 652 653 2,900
2020/04/21 696 696 654 667 9,100
2020/04/20 699 699 695 696 1,000
2020/04/17 689 693 688 692 3,400
2020/04/16 685 699 675 699 2,700
2020/04/15 694 694 675 675 3,400
2020/04/14 689 700 686 694 3,500
2020/04/13 718 718 671 671 3,300
2020/04/10 712 712 703 703 600
2020/04/09 720 720 702 714 4,100
2020/04/08 697 715 665 714 3,500
2020/04/07 660 722 660 697 7,000
2020/04/06 646 650 635 635 3,700
2020/04/03 630 660 630 637 3,400
2020/04/02 649 649 627 630 2,300
2020/04/01 661 666 649 649 3,700
2020/03/31 686 686 675 681 2,200
2020/03/30 685 692 666 692 5,000
2020/03/27 736 740 697 703 8,300
2020/03/26 708 717 690 717 7,800
2020/03/25 651 706 651 688 7,500
2020/03/24 646 646 628 637 4,500
2020/03/23 650 650 620 627 1,100
2020/03/19 630 651 622 626 3,700
2020/03/18 654 657 630 630 6,500
2020/03/17 642 660 612 648 6,200
2020/03/16 664 695 634 644 8,600
2020/03/13 657 658 582 634 15,200
2020/03/12 750 750 708 710 8,400
2020/03/11 787 787 735 750 10,600
2020/03/10 759 777 725 770 18,900
2020/03/09 796 804 766 800 11,100
2020/03/06 845 845 815 815 5,400
2020/03/05 850 874 850 851 5,100
2020/03/04 815 848 815 845 10,100
2020/03/03 879 879 826 826 11,700
2020/03/02 800 844 796 815 14,200
2020/02/28 821 828 779 787 24,700
2020/02/27 836 853 833 838 7,400
2020/02/26 827 851 816 851 6,600
2020/02/25 819 862 810 823 17,900
2020/02/21 889 889 853 854 14,000
2020/02/20 919 927 876 890 17,700
2020/02/19 920 936 917 918 5,600
2020/02/18 957 957 917 919 11,500
2020/02/17 1,037 1,037 957 957 27,000
2020/02/14 994 1,037 982 1,037 11,300
2020/02/13 1,036 1,047 1,012 1,021 8,700
2020/02/12 1,050 1,050 1,037 1,038 8,200
2020/02/10 1,081 1,081 1,060 1,060 3,700
2020/02/07 1,100 1,107 1,080 1,080 3,400
2020/02/06 1,052 1,107 1,049 1,099 9,100
2020/02/05 1,050 1,050 1,041 1,041 2,700
2020/02/04 1,058 1,058 1,029 1,041 7,300
2020/02/03 1,018 1,053 1,018 1,053 6,700
2020/01/31 1,062 1,066 1,056 1,058 3,200
2020/01/30 1,076 1,076 1,060 1,062 4,600
2020/01/29 1,095 1,102 1,080 1,080 4,500
2020/01/28 1,090 1,096 1,080 1,094 3,500
2020/01/27 1,104 1,104 1,083 1,091 5,700
2020/01/24 1,125 1,125 1,110 1,110 2,000
2020/01/23 1,095 1,158 1,094 1,128 10,700
2020/01/22 1,129 1,132 1,104 1,108 7,600
2020/01/21 1,142 1,143 1,133 1,133 3,100
2020/01/20 1,140 1,153 1,132 1,132 7,600
2020/01/17 1,129 1,144 1,128 1,132 4,500
2020/01/16 1,113 1,127 1,102 1,126 8,900
2020/01/15 1,097 1,116 1,092 1,113 8,500
2020/01/14 1,096 1,096 1,080 1,092 3,500
2020/01/10 1,092 1,101 1,088 1,096 4,700
2020/01/09 1,096 1,107 1,086 1,092 7,000
2020/01/08 1,128 1,128 1,080 1,087 6,000
2020/01/07 1,106 1,127 1,106 1,121 1,900
2020/01/06 1,145 1,145 1,104 1,104 8,100

このページの先頭へ