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
2021/12/30 2,800 2,980 2,762 2,907 137,700
2021/12/29 2,973 3,085 2,870 2,881 126,800
2021/12/28 2,875 3,030 2,821 3,000 123,900
2021/12/27 2,777 2,953 2,692 2,878 143,000
2021/12/24 2,497 2,850 2,481 2,790 244,000
2021/12/23 2,380 2,513 2,340 2,482 73,900
2021/12/22 2,349 2,388 2,306 2,361 46,000
2021/12/21 2,291 2,327 2,230 2,313 32,000
2021/12/20 2,330 2,330 2,240 2,291 22,400
2021/12/17 2,334 2,360 2,201 2,349 31,000
2021/12/16 2,303 2,392 2,300 2,344 56,600
2021/12/15 2,168 2,330 2,141 2,284 58,300
2021/12/14 2,175 2,198 2,120 2,169 25,400
2021/12/13 2,031 2,194 1,995 2,178 60,900
2021/12/10 2,052 2,052 1,992 1,992 16,100
2021/12/09 2,057 2,066 2,031 2,052 12,800
2021/12/08 2,087 2,130 2,050 2,074 25,800
2021/12/07 1,999 2,038 1,978 2,035 14,400
2021/12/06 2,015 2,015 1,956 1,975 15,500
2021/12/03 1,978 2,020 1,952 2,015 19,300
2021/12/02 1,954 2,045 1,950 1,976 18,800
2021/12/01 1,998 2,027 1,938 2,004 16,800
2021/11/30 2,004 2,067 1,975 2,027 21,600
2021/11/29 2,002 2,054 1,974 2,015 40,000
2021/11/26 2,135 2,135 2,058 2,082 26,200
2021/11/25 2,191 2,191 2,120 2,127 17,000
2021/11/24 2,184 2,225 2,168 2,200 18,600
2021/11/22 2,169 2,184 2,117 2,184 14,300
2021/11/19 2,188 2,188 2,115 2,153 10,800
2021/11/18 2,189 2,189 2,109 2,167 17,000
2021/11/17 2,245 2,245 2,187 2,187 27,100
2021/11/16 2,232 2,259 2,217 2,259 21,000
2021/11/15 2,301 2,303 2,220 2,258 42,200
2021/11/12 2,333 2,333 2,207 2,271 69,400
2021/11/11 2,269 2,329 2,259 2,302 35,100
2021/11/10 2,222 2,305 2,201 2,250 27,600
2021/11/09 2,336 2,336 2,220 2,222 35,600
2021/11/08 2,290 2,350 2,201 2,350 31,500
2021/11/05 2,318 2,337 2,293 2,314 29,500
2021/11/04 2,268 2,347 2,255 2,317 41,600
2021/11/02 2,203 2,253 2,200 2,230 24,600
2021/11/01 2,278 2,300 2,217 2,230 33,800
2021/10/29 2,307 2,308 2,233 2,278 48,500
2021/10/28 2,374 2,420 2,274 2,307 132,900
2021/10/27 2,199 2,274 2,165 2,274 57,800
2021/10/26 2,160 2,206 2,141 2,200 20,200
2021/10/25 2,145 2,194 2,110 2,160 28,100
2021/10/22 2,108 2,201 2,103 2,169 24,100
2021/10/21 2,167 2,188 2,096 2,113 40,400
2021/10/20 2,285 2,346 2,178 2,208 101,100
2021/10/19 2,118 2,255 2,118 2,187 65,300
2021/10/18 2,086 2,086 2,038 2,052 8,400
2021/10/15 1,989 2,089 1,989 2,086 18,100
2021/10/14 1,940 1,971 1,932 1,966 13,000
2021/10/13 1,997 1,999 1,900 1,940 39,200
2021/10/12 2,015 2,023 1,984 1,997 15,300
2021/10/11 2,045 2,060 2,007 2,015 11,700
2021/10/08 2,034 2,061 2,013 2,024 19,600
2021/10/07 1,978 2,058 1,978 2,034 14,200
2021/10/06 2,045 2,102 1,960 1,978 22,900
2021/10/05 2,048 2,056 1,957 2,039 34,900
2021/10/04 2,145 2,145 2,050 2,056 19,700
2021/10/01 2,129 2,209 2,101 2,101 25,400
2021/09/30 2,171 2,200 2,103 2,131 22,300
2021/09/29 2,178 2,229 2,155 2,168 17,300
2021/09/28 2,262 2,262 2,156 2,228 21,300
2021/09/27 2,295 2,298 2,222 2,241 20,200
2021/09/24 2,294 2,314 2,251 2,294 13,400
2021/09/22 2,278 2,278 2,200 2,232 22,300
2021/09/21 2,222 2,320 2,222 2,275 24,300
2021/09/17 2,314 2,358 2,280 2,350 16,500
2021/09/16 2,427 2,429 2,313 2,323 42,400
2021/09/15 2,501 2,519 2,415 2,431 32,100
2021/09/14 2,522 2,580 2,505 2,505 24,400
2021/09/13 2,500 2,591 2,460 2,554 40,500
2021/09/10 2,481 2,512 2,449 2,498 30,800
2021/09/09 2,456 2,485 2,435 2,452 26,900
2021/09/08 2,449 2,521 2,434 2,499 30,800
2021/09/07 2,530 2,535 2,420 2,434 44,500
2021/09/06 2,430 2,491 2,401 2,486 52,200
2021/09/03 2,434 2,439 2,342 2,380 51,700
2021/09/02 2,385 2,466 2,372 2,432 61,500
2021/09/01 2,459 2,523 2,381 2,383 124,700
2021/08/31 2,260 2,369 2,257 2,359 34,600
2021/08/30 2,266 2,320 2,260 2,260 36,900
2021/08/27 2,250 2,251 2,193 2,216 12,500
2021/08/26 2,234 2,250 2,211 2,212 15,300
2021/08/25 2,200 2,273 2,200 2,234 21,500
2021/08/24 2,218 2,290 2,194 2,194 19,500
2021/08/23 2,157 2,281 2,157 2,217 20,800
2021/08/20 2,200 2,245 2,129 2,133 36,400
2021/08/19 2,222 2,284 2,186 2,200 31,600
2021/08/18 2,205 2,330 2,170 2,290 41,500
2021/08/17 2,263 2,290 2,200 2,220 46,000
2021/08/16 2,273 2,320 2,150 2,279 74,100
2021/08/13 2,652 2,656 2,295 2,323 165,100
2021/08/12 2,519 2,580 2,514 2,540 49,200
2021/08/11 2,501 2,532 2,440 2,519 35,800
2021/08/10 2,401 2,523 2,400 2,480 43,400
2021/08/06 2,472 2,530 2,420 2,432 38,600
2021/08/05 2,415 2,563 2,415 2,452 50,700
2021/08/04 2,374 2,481 2,356 2,413 70,900
2021/08/03 2,411 2,436 2,314 2,373 62,600
2021/08/02 2,630 2,687 2,293 2,434 184,300
2021/07/30 3,040 3,040 2,566 2,606 167,000
2021/07/29 3,050 3,130 2,892 2,986 50,700
2021/07/28 3,010 3,165 2,941 2,996 145,900
2021/07/27 2,761 3,065 2,760 3,010 141,900
2021/07/26 2,677 2,811 2,652 2,747 71,300
2021/07/21 2,649 2,650 2,531 2,577 31,600
2021/07/20 2,616 2,740 2,606 2,606 27,100
2021/07/19 2,640 2,669 2,601 2,615 28,100
2021/07/16 2,684 2,737 2,633 2,712 35,300
2021/07/15 2,838 2,870 2,715 2,723 58,000
2021/07/14 2,735 2,849 2,735 2,792 62,700
2021/07/13 2,778 2,826 2,726 2,755 68,600
2021/07/12 2,688 2,772 2,671 2,747 76,600
2021/07/09 2,576 2,688 2,549 2,682 83,500
2021/07/08 2,599 2,657 2,511 2,536 57,400
2021/07/07 2,473 2,589 2,473 2,567 35,900
2021/07/06 2,529 2,539 2,433 2,523 27,700
2021/07/05 2,566 2,692 2,491 2,496 63,800
2021/07/02 2,590 2,749 2,544 2,579 204,700
2021/07/01 2,300 2,558 2,223 2,533 201,500
2021/06/30 2,290 2,320 2,242 2,300 29,000
2021/06/29 2,281 2,288 2,200 2,258 64,100
2021/06/28 2,387 2,418 2,319 2,331 84,400
2021/06/25 2,351 2,370 2,250 2,370 135,500
2021/06/24 2,150 2,320 2,150 2,316 99,900
2021/06/23 2,023 2,165 2,023 2,150 63,000
2021/06/22 2,022 2,073 2,007 2,023 32,300
2021/06/21 2,026 2,049 1,987 2,007 40,500
2021/06/18 2,088 2,190 2,051 2,081 52,100
2021/06/17 2,116 2,128 2,055 2,088 40,600
2021/06/16 2,036 2,137 2,007 2,117 53,700
2021/06/15 1,998 2,030 1,980 2,017 32,200
2021/06/14 2,067 2,071 1,990 1,995 29,200
2021/06/11 2,011 2,049 2,011 2,032 20,800
2021/06/10 1,981 2,014 1,961 2,010 20,800
2021/06/09 1,968 2,017 1,960 1,976 29,500
2021/06/08 2,032 2,032 1,960 1,968 28,400
2021/06/07 2,069 2,069 1,993 1,999 22,700
2021/06/04 2,097 2,097 2,023 2,034 13,100
2021/06/03 2,100 2,122 2,062 2,066 26,500
2021/06/02 2,052 2,105 2,032 2,074 28,200
2021/06/01 2,096 2,096 2,025 2,025 37,400
2021/05/31 2,058 2,098 2,020 2,096 30,700
2021/05/28 2,146 2,146 2,053 2,058 32,800
2021/05/27 2,039 2,126 1,999 2,111 49,600
2021/05/26 2,089 2,089 2,032 2,046 18,600
2021/05/25 2,131 2,136 2,058 2,095 34,300
2021/05/24 2,069 2,147 2,041 2,081 42,900
2021/05/21 2,037 2,067 2,024 2,039 24,300
2021/05/20 2,004 2,056 1,960 2,024 38,200
2021/05/19 1,954 2,063 1,943 2,011 35,100
2021/05/18 1,919 2,011 1,887 1,974 64,600
2021/05/17 2,041 2,080 1,850 1,920 121,400
2021/05/14 2,060 2,082 2,000 2,040 62,400
2021/05/13 2,033 2,050 1,959 1,988 53,600
2021/05/12 2,050 2,065 1,975 2,033 60,700
2021/05/11 2,156 2,158 1,982 2,004 127,500
2021/05/10 2,233 2,286 2,153 2,156 58,200
2021/05/07 2,295 2,344 2,222 2,222 74,400
2021/05/06 2,224 2,276 2,204 2,214 24,600
2021/04/30 2,245 2,260 2,190 2,245 38,400
2021/04/28 2,312 2,320 2,250 2,268 48,200
2021/04/27 2,293 2,359 2,261 2,308 106,200
2021/04/26 2,149 2,330 2,132 2,301 108,200
2021/04/23 2,103 2,170 2,059 2,150 64,200
2021/04/22 2,060 2,143 2,030 2,131 79,300
2021/04/21 2,035 2,061 1,973 2,020 123,800
2021/04/20 2,092 2,125 2,077 2,081 47,600
2021/04/19 2,127 2,170 2,089 2,135 70,400
2021/04/16 2,240 2,269 2,138 2,143 120,300
2021/04/15 2,326 2,326 2,141 2,240 163,000
2021/04/14 2,350 2,400 2,272 2,283 140,400
2021/04/13 2,240 2,375 2,240 2,333 156,800
2021/04/12 2,323 2,430 2,217 2,221 231,300
2021/04/09 2,277 2,372 2,261 2,310 332,100
2021/04/08 2,090 2,254 2,080 2,234 185,000
2021/04/07 2,039 2,141 2,039 2,090 86,900
2021/04/06 2,168 2,211 2,032 2,034 140,400
2021/04/05 2,179 2,179 2,057 2,106 120,600
2021/04/02 2,050 2,138 2,044 2,105 161,900
2021/04/01 1,910 2,047 1,910 2,011 163,100
2021/03/31 1,956 1,956 1,901 1,919 44,600
2021/03/30 1,856 1,949 1,856 1,916 90,300
2021/03/29 1,958 1,980 1,827 1,844 144,300
2021/03/26 1,820 1,890 1,795 1,865 76,000
2021/03/25 1,798 1,836 1,735 1,782 91,600
2021/03/24 1,861 1,898 1,805 1,805 137,500
2021/03/23 1,900 2,083 1,765 1,910 971,500
2021/03/22 1,703 1,745 1,689 1,720 23,700
2021/03/19 1,713 1,726 1,703 1,720 13,700
2021/03/18 1,724 1,797 1,713 1,719 35,900
2021/03/17 1,704 1,740 1,701 1,724 16,500
2021/03/16 1,740 1,775 1,698 1,704 39,300
2021/03/15 1,694 1,733 1,688 1,700 27,000
2021/03/12 1,639 1,765 1,622 1,712 85,200
2021/03/11 1,580 1,628 1,522 1,613 32,800
2021/03/10 1,513 1,587 1,498 1,568 39,600
2021/03/09 1,427 1,531 1,427 1,487 29,700
2021/03/08 1,474 1,474 1,429 1,430 11,800
2021/03/05 1,465 1,490 1,410 1,489 35,300
2021/03/04 1,505 1,519 1,458 1,482 9,900
2021/03/03 1,500 1,517 1,485 1,500 11,300
2021/03/02 1,521 1,533 1,477 1,481 15,500
2021/03/01 1,460 1,513 1,452 1,498 20,400
2021/02/26 1,462 1,495 1,416 1,453 40,500
2021/02/25 1,500 1,515 1,413 1,491 52,800
2021/02/24 1,590 1,590 1,486 1,487 55,800
2021/02/22 1,599 1,616 1,587 1,598 23,200
2021/02/19 1,631 1,631 1,581 1,599 19,700
2021/02/18 1,690 1,690 1,610 1,620 40,500
2021/02/17 1,677 1,693 1,652 1,687 26,600
2021/02/16 1,697 1,730 1,657 1,677 41,400
2021/02/15 1,615 1,750 1,580 1,728 148,700
2021/02/12 1,708 1,810 1,690 1,775 67,800
2021/02/10 1,645 1,724 1,645 1,708 33,100
2021/02/09 1,684 1,684 1,640 1,650 28,200
2021/02/08 1,724 1,736 1,671 1,677 32,000
2021/02/05 1,769 1,775 1,707 1,720 34,300
2021/02/04 1,723 1,800 1,701 1,752 93,000
2021/02/03 1,726 1,786 1,720 1,726 88,000
2021/02/02 1,649 1,730 1,623 1,720 91,300
2021/02/01 1,604 1,650 1,575 1,610 65,000
2021/01/29 1,638 1,709 1,605 1,644 108,200
2021/01/28 1,620 1,685 1,605 1,638 121,000
2021/01/27 1,848 1,903 1,681 1,700 440,400
2021/01/26 1,665 1,967 1,659 1,928 637,100
2021/01/25 1,621 1,710 1,610 1,667 63,800
2021/01/22 1,640 1,641 1,590 1,619 38,200
2021/01/21 1,634 1,655 1,620 1,626 28,100
2021/01/20 1,668 1,687 1,630 1,632 37,500
2021/01/19 1,631 1,687 1,626 1,675 34,000
2021/01/18 1,600 1,660 1,600 1,635 26,700
2021/01/15 1,631 1,645 1,570 1,631 59,000
2021/01/14 1,675 1,727 1,638 1,638 122,500
2021/01/13 1,736 1,750 1,650 1,658 189,100
2021/01/12 1,854 1,908 1,755 1,772 222,700
2021/01/08 1,827 1,935 1,790 1,823 372,200
2021/01/07 1,688 1,850 1,660 1,835 389,500
2021/01/06 1,671 1,770 1,618 1,629 268,100
2021/01/05 1,583 1,794 1,583 1,631 403,500
2021/01/04 1,650 1,659 1,571 1,599 80,300

このページの先頭へ