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
2026/03/04 969 969 918 943 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