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
2026/07/17 1,311 1,326 1,259 1,287 40,600
2026/07/16 1,366 1,383 1,326 1,335 19,400
2026/07/15 1,348 1,385 1,338 1,379 6,700
2026/07/14 1,380 1,380 1,329 1,339 22,000
2026/07/13 1,400 1,434 1,374 1,387 34,000
2026/07/10 1,448 1,459 1,401 1,401 23,700
2026/07/09 1,447 1,462 1,407 1,430 17,400
2026/07/08 1,400 1,468 1,389 1,432 24,900
2026/07/07 1,436 1,436 1,380 1,387 15,300
2026/07/06 1,490 1,490 1,433 1,436 16,500
2026/07/03 1,410 1,469 1,370 1,469 28,700
2026/07/02 1,480 1,480 1,400 1,400 20,500
2026/07/01 1,415 1,483 1,415 1,470 27,500
2026/06/30 1,461 1,461 1,380 1,412 29,200
2026/06/29 1,456 1,458 1,367 1,455 27,800
2026/06/26 1,487 1,487 1,418 1,445 28,500
2026/06/25 1,526 1,540 1,490 1,527 35,200
2026/06/24 1,479 1,498 1,436 1,436 37,700
2026/06/23 1,547 1,547 1,499 1,519 36,800
2026/06/22 1,556 1,606 1,499 1,547 91,200
2026/06/19 1,470 1,600 1,427 1,575 89,700
2026/06/18 1,495 1,508 1,430 1,444 51,500
2026/06/17 1,332 1,500 1,332 1,473 105,400
2026/06/16 1,326 1,430 1,282 1,329 61,600
2026/06/15 1,284 1,337 1,231 1,326 34,900
2026/06/12 1,205 1,247 1,200 1,237 21,400
2026/06/11 1,215 1,222 1,159 1,179 25,800
2026/06/10 1,279 1,279 1,215 1,223 28,900
2026/06/09 1,342 1,342 1,261 1,280 26,100
2026/06/08 1,343 1,345 1,284 1,312 62,100
2026/06/05 1,325 1,403 1,325 1,403 24,400
2026/06/04 1,414 1,414 1,273 1,325 55,100
2026/06/03 1,373 1,435 1,368 1,396 28,700
2026/06/02 1,412 1,421 1,357 1,380 42,700
2026/06/01 1,384 1,425 1,374 1,410 41,000
2026/05/29 1,358 1,427 1,337 1,380 64,300
2026/05/28 1,306 1,333 1,275 1,333 22,600
2026/05/27 1,300 1,307 1,274 1,307 17,100
2026/05/26 1,300 1,300 1,260 1,300 21,100
2026/05/25 1,248 1,300 1,200 1,300 54,100
2026/05/22 1,160 1,204 1,160 1,188 21,800
2026/05/21 1,155 1,170 1,150 1,156 12,800
2026/05/20 1,146 1,156 1,122 1,155 18,500
2026/05/19 1,170 1,170 1,144 1,154 12,800
2026/05/18 1,175 1,175 1,134 1,170 14,500
2026/05/15 1,178 1,185 1,145 1,166 16,600
2026/05/14 1,210 1,274 1,163 1,198 155,200
2026/05/13 1,071 1,125 1,071 1,109 26,600
2026/05/12 1,100 1,110 1,061 1,077 22,700
2026/05/11 1,045 1,088 1,033 1,088 21,300
2026/05/08 1,033 1,040 1,017 1,038 14,700
2026/05/07 1,050 1,055 1,035 1,035 9,700
2026/05/01 1,059 1,061 1,033 1,033 6,700
2026/04/30 1,047 1,062 1,022 1,050 17,100
2026/04/28 1,100 1,106 1,062 1,064 25,300
2026/04/27 1,048 1,092 1,045 1,072 33,500
2026/04/24 1,053 1,094 1,042 1,048 20,500
2026/04/23 1,062 1,064 1,040 1,062 19,400
2026/04/22 1,051 1,062 1,041 1,044 4,500
2026/04/21 1,071 1,071 1,039 1,068 4,800
2026/04/20 1,036 1,075 1,036 1,068 24,400
2026/04/17 1,045 1,045 1,022 1,028 7,400
2026/04/16 1,029 1,059 1,029 1,045 14,700
2026/04/15 1,045 1,045 1,023 1,037 13,000
2026/04/14 1,035 1,045 1,027 1,041 12,800
2026/04/13 1,018 1,030 1,015 1,027 14,400
2026/04/10 1,020 1,020 1,005 1,019 6,400
2026/04/09 1,024 1,024 1,005 1,014 2,000
2026/04/08 1,015 1,027 1,008 1,019 11,800
2026/04/07 1,009 1,016 998 998 6,500
2026/04/06 1,013 1,013 1,001 1,009 3,900
2026/04/03 995 1,001 995 1,000 2,200
2026/03/27 1,010 1,045 1,010 1,026 17,800
2026/03/26 1,020 1,026 1,010 1,010 4,400
2026/03/25 1,010 1,038 1,010 1,019 8,400
2026/03/24 1,000 1,023 1,000 1,005 11,900
2026/03/23 992 1,015 982 990 15,400
2026/03/19 991 1,011 989 1,000 9,300
2026/03/18 990 1,008 990 1,002 14,200
2026/03/17 999 1,005 987 987 10,000
2026/03/16 981 990 975 987 8,500
2026/03/13 973 993 973 981 20,500
2026/03/12 1,006 1,006 977 977 8,700
2026/03/11 1,008 1,040 1,000 1,006 23,500
2026/03/10 954 998 943 977 22,100
2026/03/09 946 969 932 953 31,900
2026/03/06 967 967 951 951 9,700
2026/03/05 973 986 958 967 17,600
2026/03/04 969 969 918 943 66,200
2026/03/03 987 1,008 984 984 26,400
2026/03/02 1,011 1,011 983 987 47,500
2026/02/27 1,014 1,026 1,011 1,026 10,000
2026/02/26 1,026 1,033 1,008 1,009 15,000
2026/02/25 1,032 1,048 1,022 1,026 17,000
2026/02/24 1,050 1,055 1,030 1,030 13,200
2026/02/20 1,050 1,058 1,037 1,055 14,800
2026/02/19 1,075 1,075 1,046 1,065 20,700
2026/02/18 1,031 1,080 1,019 1,080 29,100
2026/02/17 1,026 1,032 1,006 1,031 16,000
2026/02/16 1,005 1,025 997 1,020 30,500
2026/02/13 1,036 1,036 1,002 1,006 24,700
2026/02/12 1,019 1,041 1,019 1,039 29,800
2026/02/10 1,020 1,034 1,020 1,031 9,900
2026/02/09 1,034 1,038 1,018 1,020 6,300
2026/02/06 1,044 1,044 1,011 1,022 18,300
2026/02/05 1,036 1,057 1,036 1,044 39,700
2026/02/04 1,003 1,040 997 1,036 32,800
2026/02/03 991 1,008 991 1,005 6,900
2026/02/02 1,003 1,019 983 986 22,200
2026/01/30 990 1,014 990 1,007 16,400
2026/01/29 997 1,005 985 1,003 19,800
2026/01/28 999 1,014 973 991 21,200
2026/01/27 996 1,005 988 999 13,400
2026/01/26 1,043 1,043 994 995 34,300
2026/01/23 1,044 1,050 1,030 1,045 23,500
2026/01/22 1,047 1,061 1,035 1,042 50,100
2026/01/21 1,006 1,039 1,005 1,028 33,200
2026/01/20 1,027 1,046 1,010 1,020 22,800
2026/01/19 1,047 1,047 1,023 1,027 11,800
2026/01/16 1,050 1,059 1,017 1,050 38,600
2026/01/15 1,025 1,043 1,020 1,042 41,600
2026/01/14 1,004 1,028 1,003 1,025 29,500
2026/01/13 1,002 1,008 990 998 25,200
2026/01/09 1,012 1,013 988 991 25,600
2026/01/08 1,029 1,035 1,007 1,012 27,600
2026/01/07 998 1,032 995 1,026 36,500
2026/01/06 990 997 985 996 16,200
2026/01/05 985 990 981 985 12,900

このページの先頭へ