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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,123 | 1,123 | 1,104 | 1,105 | 3,500 |
| 2024/12/27 | 1,081 | 1,117 | 1,072 | 1,117 | 13,300 |
| 2024/12/26 | 1,085 | 1,101 | 1,064 | 1,073 | 19,400 |
| 2024/12/25 | 1,065 | 1,110 | 1,062 | 1,084 | 13,000 |
| 2024/12/24 | 1,082 | 1,142 | 1,033 | 1,072 | 22,200 |
| 2024/12/23 | 1,150 | 1,150 | 1,038 | 1,063 | 31,700 |
| 2024/12/20 | 1,039 | 1,158 | 1,039 | 1,127 | 49,800 |
| 2024/12/19 | 1,006 | 1,025 | 991 | 1,021 | 24,700 |
| 2024/12/18 | 1,007 | 1,014 | 998 | 1,008 | 15,500 |
| 2024/12/17 | 981 | 1,004 | 981 | 1,001 | 37,200 |
| 2024/12/16 | 1,006 | 1,013 | 960 | 984 | 68,900 |
| 2024/12/13 | 1,021 | 1,028 | 1,006 | 1,007 | 21,000 |
| 2024/12/12 | 1,040 | 1,040 | 1,010 | 1,025 | 38,500 |
| 2024/12/11 | 1,042 | 1,050 | 1,013 | 1,033 | 41,000 |
| 2024/12/10 | 1,053 | 1,060 | 1,042 | 1,042 | 20,300 |
| 2024/12/09 | 1,043 | 1,052 | 1,041 | 1,045 | 10,400 |
| 2024/12/06 | 1,055 | 1,063 | 1,043 | 1,050 | 17,900 |
| 2024/12/05 | 1,069 | 1,069 | 1,050 | 1,055 | 9,100 |
| 2024/12/04 | 1,070 | 1,071 | 1,055 | 1,069 | 9,300 |
| 2024/12/03 | 1,084 | 1,084 | 1,070 | 1,074 | 3,200 |
| 2024/12/02 | 1,073 | 1,082 | 1,063 | 1,076 | 2,900 |
| 2024/11/29 | 1,083 | 1,085 | 1,065 | 1,073 | 5,300 |
| 2024/11/28 | 1,068 | 1,080 | 1,063 | 1,080 | 1,900 |
| 2024/11/27 | 1,076 | 1,080 | 1,062 | 1,080 | 11,200 |
| 2024/11/26 | 1,077 | 1,083 | 1,064 | 1,076 | 11,100 |
| 2024/11/25 | 1,070 | 1,078 | 1,062 | 1,077 | 6,600 |
| 2024/11/22 | 1,057 | 1,065 | 1,056 | 1,064 | 3,500 |
| 2024/11/21 | 1,053 | 1,065 | 1,050 | 1,064 | 6,400 |
| 2024/11/20 | 1,066 | 1,074 | 1,043 | 1,051 | 19,900 |
| 2024/11/19 | 1,064 | 1,085 | 1,060 | 1,072 | 14,000 |
| 2024/11/18 | 1,073 | 1,081 | 1,055 | 1,056 | 13,300 |
| 2024/11/15 | 1,103 | 1,103 | 1,052 | 1,082 | 31,300 |
| 2024/11/14 | 1,133 | 1,134 | 1,057 | 1,097 | 37,900 |
| 2024/11/13 | 1,172 | 1,196 | 1,137 | 1,137 | 23,600 |
| 2024/11/12 | 1,186 | 1,260 | 1,177 | 1,206 | 15,200 |
| 2024/11/11 | 1,161 | 1,185 | 1,155 | 1,180 | 9,500 |
| 2024/11/08 | 1,172 | 1,174 | 1,150 | 1,160 | 9,000 |
| 2024/11/07 | 1,172 | 1,181 | 1,165 | 1,169 | 5,500 |
| 2024/11/06 | 1,164 | 1,164 | 1,156 | 1,163 | 3,800 |
| 2024/11/05 | 1,150 | 1,168 | 1,150 | 1,159 | 2,700 |
| 2024/11/01 | 1,148 | 1,161 | 1,138 | 1,144 | 5,100 |
| 2024/10/31 | 1,158 | 1,164 | 1,150 | 1,160 | 5,300 |
| 2024/10/30 | 1,150 | 1,165 | 1,141 | 1,157 | 6,800 |
| 2024/10/29 | 1,126 | 1,150 | 1,120 | 1,146 | 22,000 |
| 2024/10/28 | 1,106 | 1,134 | 1,106 | 1,126 | 14,900 |
| 2024/10/25 | 1,139 | 1,139 | 1,106 | 1,111 | 12,900 |
| 2024/10/24 | 1,161 | 1,161 | 1,110 | 1,139 | 19,700 |
| 2024/10/23 | 1,161 | 1,166 | 1,156 | 1,160 | 12,200 |
| 2024/10/22 | 1,188 | 1,188 | 1,162 | 1,167 | 18,400 |
| 2024/10/21 | 1,195 | 1,195 | 1,185 | 1,188 | 5,000 |
| 2024/10/18 | 1,204 | 1,213 | 1,178 | 1,197 | 16,400 |
| 2024/10/17 | 1,216 | 1,217 | 1,204 | 1,204 | 5,400 |
| 2024/10/16 | 1,218 | 1,222 | 1,208 | 1,215 | 6,800 |
| 2024/10/15 | 1,255 | 1,261 | 1,231 | 1,240 | 9,900 |
| 2024/10/11 | 1,243 | 1,256 | 1,232 | 1,247 | 9,100 |
| 2024/10/10 | 1,285 | 1,299 | 1,264 | 1,264 | 9,600 |
| 2024/10/09 | 1,288 | 1,289 | 1,281 | 1,283 | 700 |
| 2024/10/08 | 1,288 | 1,290 | 1,278 | 1,288 | 5,800 |
| 2024/10/07 | 1,276 | 1,301 | 1,262 | 1,298 | 6,000 |
| 2024/10/04 | 1,269 | 1,272 | 1,254 | 1,259 | 5,500 |
| 2024/10/03 | 1,279 | 1,279 | 1,250 | 1,269 | 11,600 |
| 2024/10/02 | 1,245 | 1,277 | 1,243 | 1,255 | 14,600 |
| 2024/10/01 | 1,244 | 1,288 | 1,244 | 1,244 | 7,100 |
| 2024/09/30 | 1,238 | 1,254 | 1,231 | 1,248 | 5,200 |
| 2024/09/27 | 1,259 | 1,294 | 1,253 | 1,281 | 12,700 |
| 2024/09/26 | 1,256 | 1,260 | 1,242 | 1,260 | 5,400 |
| 2024/09/25 | 1,223 | 1,239 | 1,217 | 1,230 | 8,800 |
| 2024/09/24 | 1,245 | 1,250 | 1,230 | 1,232 | 5,200 |
| 2024/09/20 | 1,259 | 1,259 | 1,240 | 1,245 | 11,400 |
| 2024/09/19 | 1,228 | 1,247 | 1,226 | 1,247 | 6,800 |
| 2024/09/18 | 1,215 | 1,238 | 1,209 | 1,221 | 10,500 |
| 2024/09/17 | 1,220 | 1,221 | 1,185 | 1,198 | 7,000 |
| 2024/09/13 | 1,209 | 1,220 | 1,200 | 1,210 | 6,400 |
| 2024/09/12 | 1,209 | 1,225 | 1,207 | 1,220 | 6,700 |
| 2024/09/11 | 1,213 | 1,215 | 1,150 | 1,179 | 20,800 |
| 2024/09/10 | 1,221 | 1,243 | 1,213 | 1,213 | 5,400 |
| 2024/09/09 | 1,182 | 1,228 | 1,175 | 1,227 | 23,500 |
| 2024/09/06 | 1,256 | 1,256 | 1,191 | 1,214 | 56,000 |
| 2024/09/05 | 1,287 | 1,287 | 1,223 | 1,246 | 52,800 |
| 2024/09/04 | 1,345 | 1,345 | 1,284 | 1,286 | 25,400 |
| 2024/09/03 | 1,348 | 1,365 | 1,348 | 1,354 | 8,500 |
| 2024/09/02 | 1,364 | 1,370 | 1,341 | 1,348 | 7,200 |
| 2024/08/30 | 1,350 | 1,412 | 1,350 | 1,357 | 15,200 |
| 2024/08/29 | 1,356 | 1,356 | 1,330 | 1,350 | 6,900 |
| 2024/08/28 | 1,350 | 1,424 | 1,334 | 1,365 | 9,500 |
| 2024/08/27 | 1,357 | 1,402 | 1,328 | 1,364 | 11,400 |
| 2024/08/26 | 1,390 | 1,393 | 1,340 | 1,357 | 16,800 |
| 2024/08/23 | 1,384 | 1,397 | 1,373 | 1,395 | 9,300 |
| 2024/08/22 | 1,395 | 1,424 | 1,395 | 1,399 | 3,300 |
| 2024/08/21 | 1,397 | 1,410 | 1,382 | 1,407 | 4,100 |
| 2024/08/20 | 1,409 | 1,434 | 1,403 | 1,407 | 4,400 |
| 2024/08/19 | 1,431 | 1,431 | 1,394 | 1,409 | 11,900 |
| 2024/08/16 | 1,455 | 1,474 | 1,431 | 1,431 | 10,100 |
| 2024/08/15 | 1,434 | 1,462 | 1,407 | 1,425 | 10,300 |
| 2024/08/14 | 1,415 | 1,468 | 1,400 | 1,429 | 16,800 |
| 2024/08/13 | 1,390 | 1,443 | 1,370 | 1,413 | 18,600 |
| 2024/08/09 | 1,364 | 1,419 | 1,352 | 1,377 | 20,600 |
| 2024/08/08 | 1,314 | 1,374 | 1,313 | 1,374 | 7,200 |
| 2024/08/07 | 1,217 | 1,344 | 1,217 | 1,314 | 25,200 |
| 2024/08/06 | 1,172 | 1,353 | 1,172 | 1,275 | 18,200 |
| 2024/08/05 | 1,382 | 1,399 | 1,142 | 1,142 | 38,600 |
| 2024/08/02 | 1,490 | 1,490 | 1,424 | 1,442 | 44,400 |
| 2024/08/01 | 1,563 | 1,566 | 1,510 | 1,530 | 15,000 |
| 2024/07/31 | 1,572 | 1,598 | 1,555 | 1,598 | 15,100 |
| 2024/07/30 | 1,621 | 1,624 | 1,585 | 1,598 | 8,500 |
| 2024/07/29 | 1,622 | 1,649 | 1,607 | 1,635 | 7,000 |
| 2024/07/26 | 1,575 | 1,609 | 1,564 | 1,600 | 11,600 |
| 2024/07/25 | 1,599 | 1,647 | 1,562 | 1,578 | 40,300 |
| 2024/07/24 | 1,653 | 1,670 | 1,617 | 1,623 | 22,200 |
| 2024/07/23 | 1,663 | 1,693 | 1,663 | 1,666 | 12,900 |
| 2024/07/22 | 1,700 | 1,707 | 1,643 | 1,654 | 23,900 |
| 2024/07/19 | 1,740 | 1,749 | 1,699 | 1,700 | 12,700 |
| 2024/07/18 | 1,792 | 1,792 | 1,740 | 1,740 | 18,800 |
| 2024/07/17 | 1,800 | 1,822 | 1,764 | 1,776 | 26,000 |
| 2024/07/16 | 1,723 | 1,820 | 1,720 | 1,800 | 56,800 |
| 2024/07/12 | 1,689 | 1,739 | 1,685 | 1,723 | 16,500 |
| 2024/07/11 | 1,707 | 1,709 | 1,692 | 1,693 | 23,000 |
| 2024/07/10 | 1,719 | 1,719 | 1,690 | 1,690 | 14,500 |
| 2024/07/09 | 1,728 | 1,737 | 1,687 | 1,710 | 10,900 |
| 2024/07/08 | 1,722 | 1,745 | 1,670 | 1,695 | 23,000 |
| 2024/07/05 | 1,778 | 1,779 | 1,720 | 1,720 | 20,800 |
| 2024/07/04 | 1,738 | 1,789 | 1,725 | 1,768 | 42,400 |
| 2024/07/03 | 1,684 | 1,713 | 1,670 | 1,712 | 22,500 |
| 2024/07/02 | 1,683 | 1,687 | 1,640 | 1,659 | 22,500 |
| 2024/07/01 | 1,740 | 1,740 | 1,688 | 1,691 | 25,800 |
| 2024/06/28 | 1,692 | 1,743 | 1,690 | 1,726 | 18,400 |
| 2024/06/27 | 1,643 | 1,700 | 1,630 | 1,689 | 24,200 |
| 2024/06/26 | 1,620 | 1,646 | 1,619 | 1,643 | 11,900 |
| 2024/06/25 | 1,640 | 1,665 | 1,611 | 1,620 | 35,900 |
| 2024/06/24 | 1,586 | 1,649 | 1,567 | 1,625 | 48,000 |
| 2024/06/21 | 1,580 | 1,594 | 1,551 | 1,586 | 12,500 |
| 2024/06/20 | 1,611 | 1,611 | 1,515 | 1,566 | 27,100 |
| 2024/06/19 | 1,660 | 1,662 | 1,517 | 1,571 | 90,200 |
| 2024/06/18 | 1,565 | 1,674 | 1,500 | 1,668 | 110,300 |
| 2024/06/17 | 1,499 | 1,572 | 1,470 | 1,572 | 187,700 |
| 2024/06/14 | 1,414 | 1,419 | 1,386 | 1,415 | 22,400 |
| 2024/06/13 | 1,387 | 1,423 | 1,384 | 1,414 | 12,800 |
| 2024/06/12 | 1,406 | 1,406 | 1,370 | 1,384 | 7,600 |
| 2024/06/11 | 1,367 | 1,428 | 1,358 | 1,406 | 19,600 |
| 2024/06/10 | 1,346 | 1,369 | 1,346 | 1,365 | 3,100 |
| 2024/06/07 | 1,360 | 1,360 | 1,346 | 1,346 | 5,600 |
| 2024/06/06 | 1,368 | 1,368 | 1,352 | 1,363 | 800 |
| 2024/06/05 | 1,383 | 1,390 | 1,336 | 1,369 | 6,500 |
| 2024/06/04 | 1,382 | 1,390 | 1,371 | 1,388 | 1,500 |
| 2024/06/03 | 1,361 | 1,392 | 1,361 | 1,392 | 2,000 |
| 2024/05/31 | 1,349 | 1,375 | 1,349 | 1,361 | 4,800 |
| 2024/05/30 | 1,346 | 1,347 | 1,330 | 1,345 | 1,600 |
| 2024/05/29 | 1,381 | 1,381 | 1,340 | 1,340 | 5,400 |
| 2024/05/28 | 1,390 | 1,397 | 1,380 | 1,380 | 1,000 |
| 2024/05/27 | 1,400 | 1,404 | 1,390 | 1,391 | 3,500 |
| 2024/05/24 | 1,395 | 1,411 | 1,374 | 1,390 | 7,300 |
| 2024/05/23 | 1,383 | 1,394 | 1,383 | 1,394 | 3,800 |
| 2024/05/22 | 1,364 | 1,390 | 1,359 | 1,371 | 2,000 |
| 2024/05/21 | 1,367 | 1,384 | 1,358 | 1,364 | 4,500 |
| 2024/05/20 | 1,361 | 1,391 | 1,360 | 1,386 | 6,900 |
| 2024/05/17 | 1,367 | 1,371 | 1,354 | 1,355 | 11,600 |
| 2024/05/16 | 1,425 | 1,425 | 1,340 | 1,365 | 8,800 |
| 2024/05/15 | 1,418 | 1,425 | 1,411 | 1,425 | 5,700 |
| 2024/05/14 | 1,460 | 1,460 | 1,408 | 1,425 | 11,300 |
| 2024/05/13 | 1,449 | 1,469 | 1,434 | 1,455 | 9,300 |
| 2024/05/10 | 1,422 | 1,450 | 1,422 | 1,447 | 9,100 |
| 2024/05/09 | 1,436 | 1,440 | 1,426 | 1,426 | 6,800 |
| 2024/05/08 | 1,435 | 1,437 | 1,421 | 1,423 | 2,100 |
| 2024/05/07 | 1,410 | 1,439 | 1,410 | 1,426 | 6,800 |
| 2024/05/02 | 1,415 | 1,417 | 1,403 | 1,409 | 4,000 |
| 2024/05/01 | 1,417 | 1,422 | 1,410 | 1,410 | 7,600 |
| 2024/04/30 | 1,441 | 1,450 | 1,380 | 1,441 | 24,700 |
| 2024/04/26 | 1,431 | 1,448 | 1,421 | 1,437 | 15,600 |
| 2024/04/25 | 1,442 | 1,449 | 1,436 | 1,437 | 2,500 |
| 2024/04/24 | 1,437 | 1,451 | 1,411 | 1,443 | 10,300 |
| 2024/04/23 | 1,442 | 1,443 | 1,418 | 1,424 | 8,900 |
| 2024/04/22 | 1,397 | 1,429 | 1,397 | 1,424 | 11,100 |
| 2024/04/19 | 1,418 | 1,418 | 1,376 | 1,400 | 10,100 |
| 2024/04/18 | 1,413 | 1,417 | 1,405 | 1,410 | 2,900 |
| 2024/04/17 | 1,425 | 1,435 | 1,403 | 1,403 | 8,500 |
| 2024/04/16 | 1,421 | 1,423 | 1,400 | 1,420 | 12,800 |
| 2024/04/15 | 1,370 | 1,421 | 1,370 | 1,420 | 19,100 |
| 2024/04/12 | 1,369 | 1,376 | 1,341 | 1,352 | 13,700 |
| 2024/04/11 | 1,343 | 1,349 | 1,338 | 1,347 | 3,300 |
| 2024/04/10 | 1,340 | 1,350 | 1,340 | 1,343 | 1,100 |
| 2024/04/09 | 1,333 | 1,349 | 1,333 | 1,349 | 1,200 |
| 2024/04/08 | 1,354 | 1,356 | 1,333 | 1,333 | 7,000 |
| 2024/04/05 | 1,334 | 1,360 | 1,310 | 1,360 | 6,700 |
| 2024/04/04 | 1,331 | 1,335 | 1,313 | 1,334 | 3,300 |
| 2024/04/03 | 1,323 | 1,335 | 1,321 | 1,335 | 3,300 |
| 2024/04/02 | 1,366 | 1,387 | 1,303 | 1,350 | 3,800 |
| 2024/04/01 | 1,377 | 1,382 | 1,362 | 1,370 | 2,100 |
| 2024/03/29 | 1,385 | 1,404 | 1,361 | 1,377 | 3,900 |
| 2024/03/28 | 1,412 | 1,412 | 1,387 | 1,394 | 5,900 |
| 2024/03/27 | 1,420 | 1,426 | 1,405 | 1,419 | 4,400 |
| 2024/03/26 | 1,410 | 1,415 | 1,403 | 1,415 | 1,300 |
| 2024/03/25 | 1,404 | 1,416 | 1,404 | 1,416 | 2,600 |
| 2024/03/22 | 1,423 | 1,425 | 1,403 | 1,406 | 3,900 |
| 2024/03/21 | 1,426 | 1,426 | 1,410 | 1,423 | 6,000 |
| 2024/03/19 | 1,385 | 1,419 | 1,385 | 1,406 | 7,500 |
| 2024/03/18 | 1,414 | 1,425 | 1,383 | 1,383 | 11,800 |
| 2024/03/15 | 1,368 | 1,413 | 1,368 | 1,411 | 15,100 |
| 2024/03/14 | 1,353 | 1,360 | 1,353 | 1,360 | 1,700 |
| 2024/03/13 | 1,366 | 1,389 | 1,353 | 1,353 | 2,800 |
| 2024/03/12 | 1,352 | 1,390 | 1,335 | 1,358 | 7,000 |
| 2024/03/11 | 1,345 | 1,371 | 1,341 | 1,352 | 6,200 |
| 2024/03/08 | 1,345 | 1,379 | 1,345 | 1,360 | 7,500 |
| 2024/03/07 | 1,352 | 1,362 | 1,342 | 1,342 | 3,800 |
| 2024/03/06 | 1,332 | 1,369 | 1,332 | 1,345 | 5,200 |
| 2024/03/05 | 1,335 | 1,368 | 1,335 | 1,338 | 4,400 |
| 2024/03/04 | 1,331 | 1,349 | 1,331 | 1,335 | 6,900 |
| 2024/03/01 | 1,334 | 1,352 | 1,321 | 1,331 | 4,300 |
| 2024/02/29 | 1,330 | 1,349 | 1,304 | 1,334 | 6,000 |
| 2024/02/28 | 1,326 | 1,356 | 1,326 | 1,330 | 2,700 |
| 2024/02/27 | 1,328 | 1,347 | 1,321 | 1,326 | 3,500 |
| 2024/02/26 | 1,350 | 1,382 | 1,318 | 1,323 | 11,500 |
| 2024/02/22 | 1,320 | 1,387 | 1,320 | 1,341 | 21,300 |
| 2024/02/21 | 1,259 | 1,324 | 1,248 | 1,320 | 18,700 |
| 2024/02/20 | 1,245 | 1,272 | 1,245 | 1,259 | 4,400 |
| 2024/02/19 | 1,215 | 1,264 | 1,212 | 1,245 | 11,100 |
| 2024/02/16 | 1,195 | 1,250 | 1,195 | 1,224 | 1,700 |
| 2024/02/15 | 1,218 | 1,222 | 1,180 | 1,195 | 11,300 |
| 2024/02/14 | 1,233 | 1,249 | 1,213 | 1,218 | 6,700 |
| 2024/02/13 | 1,250 | 1,256 | 1,231 | 1,243 | 13,000 |
| 2024/02/09 | 1,248 | 1,249 | 1,242 | 1,244 | 1,900 |
| 2024/02/08 | 1,245 | 1,248 | 1,235 | 1,248 | 2,000 |
| 2024/02/07 | 1,246 | 1,246 | 1,239 | 1,241 | 2,100 |
| 2024/02/06 | 1,248 | 1,248 | 1,230 | 1,242 | 5,000 |
| 2024/02/05 | 1,242 | 1,250 | 1,242 | 1,250 | 2,300 |
| 2024/02/02 | 1,225 | 1,237 | 1,218 | 1,231 | 11,100 |
| 2024/02/01 | 1,260 | 1,292 | 1,236 | 1,250 | 18,300 |
| 2024/01/31 | 1,268 | 1,270 | 1,263 | 1,263 | 3,400 |
| 2024/01/30 | 1,265 | 1,280 | 1,260 | 1,272 | 8,700 |
| 2024/01/29 | 1,280 | 1,283 | 1,275 | 1,283 | 3,800 |
| 2024/01/26 | 1,283 | 1,283 | 1,272 | 1,278 | 1,500 |
| 2024/01/25 | 1,281 | 1,290 | 1,276 | 1,290 | 400 |
| 2024/01/24 | 1,294 | 1,311 | 1,280 | 1,281 | 3,900 |
| 2024/01/23 | 1,312 | 1,328 | 1,287 | 1,290 | 11,800 |
| 2024/01/22 | 1,300 | 1,327 | 1,300 | 1,311 | 12,400 |
| 2024/01/19 | 1,335 | 1,335 | 1,252 | 1,297 | 17,400 |
| 2024/01/18 | 1,275 | 1,279 | 1,269 | 1,275 | 900 |
| 2024/01/17 | 1,296 | 1,296 | 1,284 | 1,285 | 1,000 |
| 2024/01/16 | 1,288 | 1,309 | 1,288 | 1,294 | 4,500 |
| 2024/01/15 | 1,293 | 1,293 | 1,278 | 1,288 | 4,900 |
| 2024/01/12 | 1,276 | 1,282 | 1,262 | 1,282 | 4,200 |
| 2024/01/11 | 1,290 | 1,297 | 1,283 | 1,285 | 6,900 |
| 2024/01/10 | 1,286 | 1,298 | 1,275 | 1,290 | 10,800 |
| 2024/01/09 | 1,271 | 1,283 | 1,271 | 1,275 | 3,600 |
| 2024/01/05 | 1,287 | 1,287 | 1,256 | 1,263 | 4,300 |
| 2024/01/04 | 1,243 | 1,274 | 1,242 | 1,265 | 7,000 |