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 |
|---|---|---|---|---|---|
| 2025/06/13 | 884 | 899 | 882 | 899 | 16,300 |
| 2025/06/12 | 876 | 880 | 874 | 880 | 10,700 |
| 2025/06/11 | 872 | 878 | 871 | 875 | 5,300 |
| 2025/06/10 | 879 | 879 | 872 | 872 | 3,900 |
| 2025/06/09 | 874 | 876 | 872 | 872 | 5,200 |
| 2025/06/06 | 873 | 874 | 872 | 874 | 4,400 |
| 2025/06/05 | 877 | 880 | 874 | 874 | 3,900 |
| 2025/06/04 | 874 | 880 | 874 | 876 | 5,400 |
| 2025/06/03 | 881 | 881 | 870 | 878 | 10,700 |
| 2025/06/02 | 879 | 879 | 870 | 879 | 4,000 |
| 2025/05/30 | 879 | 890 | 878 | 879 | 3,000 |
| 2025/05/29 | 883 | 884 | 878 | 879 | 3,400 |
| 2025/05/28 | 884 | 887 | 882 | 882 | 2,000 |
| 2025/05/27 | 887 | 887 | 883 | 884 | 1,800 |
| 2025/05/26 | 875 | 889 | 875 | 889 | 1,300 |
| 2025/05/23 | 885 | 889 | 882 | 887 | 2,200 |
| 2025/05/22 | 894 | 894 | 883 | 885 | 2,600 |
| 2025/05/21 | 899 | 899 | 885 | 899 | 2,600 |
| 2025/05/20 | 895 | 895 | 885 | 886 | 1,300 |
| 2025/05/19 | 883 | 907 | 874 | 893 | 8,900 |
| 2025/05/16 | 885 | 885 | 862 | 868 | 16,400 |
| 2025/05/15 | 903 | 903 | 878 | 878 | 7,300 |
| 2025/05/14 | 898 | 930 | 893 | 903 | 76,400 |
| 2025/05/13 | 879 | 908 | 876 | 908 | 12,300 |
| 2025/05/12 | 861 | 891 | 861 | 879 | 3,800 |
| 2025/05/09 | 874 | 874 | 855 | 857 | 3,900 |
| 2025/05/08 | 870 | 877 | 858 | 869 | 2,500 |
| 2025/05/07 | 871 | 872 | 865 | 865 | 2,800 |
| 2025/05/02 | 874 | 880 | 870 | 873 | 4,800 |
| 2025/05/01 | 873 | 873 | 873 | 873 | 800 |
| 2025/04/30 | 862 | 876 | 861 | 875 | 1,800 |
| 2025/04/28 | 870 | 886 | 870 | 877 | 2,400 |
| 2025/04/25 | 860 | 870 | 855 | 870 | 3,500 |
| 2025/04/24 | 850 | 870 | 850 | 860 | 1,300 |
| 2025/04/23 | 839 | 857 | 837 | 851 | 1,700 |
| 2025/04/22 | 850 | 850 | 834 | 834 | 2,900 |
| 2025/04/21 | 861 | 867 | 850 | 850 | 3,400 |
| 2025/04/18 | 838 | 865 | 831 | 861 | 5,500 |
| 2025/04/17 | 834 | 837 | 825 | 837 | 3,900 |
| 2025/04/16 | 840 | 842 | 829 | 833 | 4,600 |
| 2025/04/15 | 830 | 845 | 826 | 830 | 4,100 |
| 2025/04/14 | 818 | 840 | 818 | 830 | 6,600 |
| 2025/04/11 | 800 | 815 | 791 | 814 | 10,900 |
| 2025/04/10 | 821 | 821 | 795 | 812 | 6,300 |
| 2025/04/09 | 790 | 817 | 765 | 768 | 18,000 |
| 2025/04/08 | 794 | 800 | 775 | 788 | 20,900 |
| 2025/04/07 | 800 | 800 | 733 | 760 | 44,400 |
| 2025/04/04 | 954 | 954 | 880 | 883 | 12,300 |
| 2025/04/03 | 975 | 975 | 943 | 958 | 10,600 |
| 2025/04/02 | 985 | 988 | 981 | 981 | 1,400 |
| 2025/04/01 | 992 | 994 | 983 | 983 | 2,700 |
| 2025/03/31 | 989 | 1,000 | 987 | 991 | 1,600 |
| 2025/03/28 | 976 | 995 | 976 | 988 | 5,800 |
| 2025/03/27 | 1,001 | 1,018 | 995 | 996 | 8,200 |
| 2025/03/26 | 999 | 1,007 | 999 | 1,004 | 4,700 |
| 2025/03/25 | 996 | 1,020 | 996 | 1,007 | 6,200 |
| 2025/03/24 | 992 | 1,004 | 992 | 995 | 12,100 |
| 2025/03/21 | 998 | 1,014 | 998 | 1,006 | 14,700 |
| 2025/03/19 | 1,004 | 1,009 | 1,000 | 1,004 | 9,500 |
| 2025/03/18 | 988 | 1,002 | 987 | 1,002 | 7,100 |
| 2025/03/17 | 987 | 997 | 987 | 987 | 7,000 |
| 2025/03/14 | 994 | 994 | 989 | 990 | 3,100 |
| 2025/03/13 | 990 | 1,001 | 990 | 995 | 2,300 |
| 2025/03/12 | 985 | 1,000 | 985 | 986 | 3,600 |
| 2025/03/11 | 983 | 989 | 982 | 984 | 2,500 |
| 2025/03/10 | 1,000 | 1,003 | 992 | 996 | 2,200 |
| 2025/03/07 | 988 | 1,000 | 983 | 992 | 2,900 |
| 2025/03/06 | 988 | 996 | 988 | 995 | 3,600 |
| 2025/03/05 | 980 | 989 | 977 | 987 | 6,500 |
| 2025/03/04 | 984 | 986 | 973 | 980 | 14,300 |
| 2025/03/03 | 989 | 1,001 | 981 | 996 | 6,100 |
| 2025/02/28 | 998 | 998 | 978 | 980 | 16,100 |
| 2025/02/27 | 994 | 1,005 | 994 | 1,005 | 8,000 |
| 2025/02/26 | 996 | 996 | 976 | 990 | 19,300 |
| 2025/02/25 | 1,001 | 1,046 | 1,001 | 1,002 | 6,400 |
| 2025/02/21 | 1,013 | 1,014 | 1,001 | 1,001 | 12,100 |
| 2025/02/20 | 1,025 | 1,025 | 1,009 | 1,012 | 9,600 |
| 2025/02/19 | 1,050 | 1,050 | 1,012 | 1,021 | 21,100 |
| 2025/02/18 | 1,081 | 1,140 | 1,035 | 1,048 | 55,900 |
| 2025/02/17 | 1,005 | 1,006 | 998 | 1,002 | 9,600 |
| 2025/02/14 | 1,000 | 1,011 | 951 | 1,004 | 91,000 |
| 2025/02/13 | 1,165 | 1,166 | 1,100 | 1,121 | 17,000 |
| 2025/02/12 | 1,160 | 1,170 | 1,145 | 1,165 | 6,700 |
| 2025/02/10 | 1,133 | 1,160 | 1,120 | 1,155 | 13,300 |
| 2025/02/07 | 1,117 | 1,136 | 1,117 | 1,133 | 5,600 |
| 2025/02/06 | 1,102 | 1,140 | 1,100 | 1,116 | 11,400 |
| 2025/02/05 | 1,098 | 1,106 | 1,098 | 1,104 | 6,200 |
| 2025/02/04 | 1,096 | 1,104 | 1,096 | 1,098 | 1,900 |
| 2025/02/03 | 1,093 | 1,115 | 1,085 | 1,103 | 18,900 |
| 2025/01/31 | 1,090 | 1,095 | 1,078 | 1,087 | 1,500 |
| 2025/01/30 | 1,078 | 1,110 | 1,071 | 1,090 | 7,400 |
| 2025/01/29 | 1,085 | 1,099 | 1,064 | 1,080 | 5,700 |
| 2025/01/28 | 1,096 | 1,100 | 1,083 | 1,084 | 3,200 |
| 2025/01/27 | 1,109 | 1,120 | 1,092 | 1,092 | 8,800 |
| 2025/01/24 | 1,079 | 1,110 | 1,071 | 1,109 | 9,800 |
| 2025/01/23 | 1,070 | 1,079 | 1,055 | 1,079 | 8,500 |
| 2025/01/22 | 1,042 | 1,045 | 1,040 | 1,040 | 1,300 |
| 2025/01/21 | 1,026 | 1,044 | 1,026 | 1,032 | 2,900 |
| 2025/01/20 | 1,027 | 1,038 | 1,027 | 1,029 | 3,300 |
| 2025/01/17 | 1,028 | 1,030 | 1,020 | 1,027 | 3,800 |
| 2025/01/16 | 1,040 | 1,050 | 1,028 | 1,028 | 10,000 |
| 2025/01/15 | 1,042 | 1,050 | 1,035 | 1,035 | 5,600 |
| 2025/01/14 | 1,074 | 1,074 | 1,038 | 1,038 | 10,500 |
| 2025/01/10 | 1,083 | 1,083 | 1,080 | 1,082 | 2,500 |
| 2025/01/09 | 1,088 | 1,100 | 1,081 | 1,083 | 6,300 |
| 2025/01/08 | 1,091 | 1,097 | 1,084 | 1,088 | 4,600 |
| 2025/01/07 | 1,099 | 1,100 | 1,080 | 1,092 | 6,200 |
| 2025/01/06 | 1,123 | 1,124 | 1,088 | 1,093 | 13,400 |