くろがね工作所(7997)の株価時系列情報
くろがね工作所(7997)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 809 | 809 | 799 | 799 | 900 |
| 2025/08/06 | 800 | 811 | 800 | 809 | 2,200 |
| 2025/08/05 | 808 | 808 | 808 | 808 | 200 |
| 2025/08/04 | 808 | 811 | 800 | 800 | 1,500 |
| 2025/08/01 | 793 | 805 | 793 | 803 | 700 |
| 2025/07/31 | 796 | 796 | 795 | 795 | 200 |
| 2025/07/30 | 799 | 800 | 799 | 800 | 1,600 |
| 2025/07/29 | 807 | 807 | 782 | 800 | 2,300 |
| 2025/07/28 | 813 | 813 | 800 | 807 | 4,400 |
| 2025/07/25 | 810 | 814 | 806 | 806 | 5,300 |
| 2025/07/24 | 821 | 822 | 797 | 806 | 11,500 |
| 2025/07/23 | 824 | 824 | 814 | 821 | 7,000 |
| 2025/07/22 | 823 | 823 | 804 | 809 | 8,900 |
| 2025/07/18 | 817 | 827 | 804 | 824 | 10,200 |
| 2025/07/17 | 782 | 830 | 779 | 830 | 20,000 |
| 2025/07/16 | 829 | 829 | 785 | 785 | 26,200 |
| 2025/07/15 | 788 | 815 | 785 | 800 | 10,700 |
| 2025/07/14 | 764 | 787 | 763 | 782 | 1,900 |
| 2025/07/11 | 760 | 766 | 760 | 766 | 1,100 |
| 2025/07/10 | 771 | 773 | 760 | 770 | 4,000 |
| 2025/07/09 | 780 | 780 | 773 | 777 | 2,500 |
| 2025/07/08 | 779 | 790 | 779 | 780 | 1,500 |
| 2025/07/07 | 799 | 799 | 776 | 785 | 7,300 |
| 2025/07/04 | 757 | 819 | 755 | 769 | 27,500 |
| 2025/07/03 | 742 | 748 | 736 | 747 | 10,900 |
| 2025/07/02 | 731 | 740 | 728 | 740 | 1,500 |
| 2025/07/01 | 745 | 747 | 737 | 737 | 3,500 |
| 2025/06/30 | 742 | 747 | 735 | 742 | 1,800 |
| 2025/06/27 | 743 | 749 | 741 | 742 | 4,200 |
| 2025/06/26 | 749 | 749 | 741 | 743 | 4,500 |
| 2025/06/25 | 735 | 742 | 735 | 741 | 1,300 |
| 2025/06/24 | 740 | 740 | 731 | 735 | 1,400 |
| 2025/06/23 | 735 | 739 | 720 | 727 | 8,200 |
| 2025/06/20 | 740 | 740 | 728 | 734 | 700 |
| 2025/06/19 | 732 | 738 | 724 | 733 | 4,100 |
| 2025/06/18 | 725 | 734 | 720 | 732 | 8,100 |
| 2025/06/17 | 712 | 715 | 712 | 715 | 800 |
| 2025/06/16 | 720 | 722 | 713 | 713 | 500 |
| 2025/06/13 | 720 | 720 | 719 | 720 | 1,900 |
| 2025/06/12 | 711 | 720 | 711 | 720 | 300 |
| 2025/06/11 | 708 | 708 | 708 | 708 | 600 |
| 2025/06/10 | 707 | 713 | 707 | 713 | 600 |
| 2025/06/09 | 712 | 712 | 707 | 707 | 5,500 |
| 2025/06/06 | 712 | 712 | 710 | 710 | 500 |
| 2025/06/05 | 707 | 714 | 707 | 714 | 600 |
| 2025/06/04 | 713 | 720 | 713 | 720 | 500 |
| 2025/06/03 | 708 | 717 | 706 | 713 | 6,000 |
| 2025/06/02 | 718 | 723 | 718 | 723 | 300 |
| 2025/05/30 | 716 | 722 | 716 | 720 | 500 |
| 2025/05/29 | 724 | 724 | 716 | 717 | 1,500 |
| 2025/05/28 | 723 | 723 | 720 | 720 | 1,700 |
| 2025/05/27 | 722 | 725 | 721 | 724 | 1,400 |
| 2025/05/26 | 727 | 727 | 721 | 724 | 1,600 |
| 2025/05/23 | 716 | 724 | 716 | 722 | 600 |
| 2025/05/22 | 721 | 724 | 716 | 716 | 1,900 |
| 2025/05/21 | 727 | 730 | 718 | 723 | 6,400 |
| 2025/05/20 | 721 | 726 | 718 | 718 | 6,200 |
| 2025/05/19 | 761 | 761 | 690 | 706 | 35,700 |
| 2025/05/16 | 768 | 768 | 761 | 765 | 1,900 |
| 2025/05/15 | 765 | 774 | 765 | 774 | 500 |
| 2025/05/14 | 774 | 780 | 765 | 765 | 4,000 |
| 2025/05/13 | 774 | 779 | 768 | 777 | 1,900 |
| 2025/05/12 | 748 | 773 | 748 | 770 | 3,900 |
| 2025/05/09 | 748 | 752 | 742 | 748 | 5,000 |
| 2025/05/08 | 748 | 757 | 748 | 753 | 1,400 |
| 2025/05/07 | 764 | 796 | 744 | 745 | 27,600 |
| 2025/05/02 | 767 | 767 | 764 | 764 | 300 |
| 2025/05/01 | 775 | 775 | 770 | 770 | 3,100 |
| 2025/04/30 | 791 | 791 | 774 | 777 | 6,200 |
| 2025/04/28 | 805 | 805 | 783 | 790 | 5,800 |
| 2025/04/25 | 795 | 795 | 786 | 793 | 1,500 |
| 2025/04/24 | 793 | 793 | 783 | 793 | 7,700 |
| 2025/04/23 | 800 | 909 | 779 | 779 | 275,100 |
| 2025/04/22 | 791 | 801 | 791 | 795 | 5,000 |
| 2025/04/21 | 781 | 790 | 781 | 790 | 2,500 |
| 2025/04/18 | 770 | 785 | 770 | 781 | 1,100 |
| 2025/04/17 | 791 | 805 | 770 | 770 | 2,500 |
| 2025/04/16 | 763 | 799 | 761 | 790 | 1,800 |
| 2025/04/15 | 770 | 778 | 755 | 767 | 10,500 |
| 2025/04/14 | 795 | 816 | 785 | 787 | 9,300 |
| 2025/04/11 | 721 | 763 | 720 | 762 | 3,300 |
| 2025/04/10 | 748 | 748 | 722 | 730 | 1,900 |
| 2025/04/09 | 706 | 706 | 690 | 695 | 4,700 |
| 2025/04/08 | 719 | 721 | 678 | 713 | 13,400 |
| 2025/04/07 | 700 | 751 | 667 | 699 | 11,700 |
| 2025/04/04 | 800 | 802 | 749 | 766 | 7,300 |
| 2025/04/03 | 811 | 815 | 805 | 806 | 2,200 |
| 2025/04/02 | 820 | 825 | 820 | 825 | 1,500 |
| 2025/04/01 | 820 | 828 | 813 | 817 | 1,700 |
| 2025/03/31 | 809 | 823 | 803 | 812 | 2,800 |
| 2025/03/28 | 862 | 862 | 839 | 839 | 2,900 |
| 2025/03/27 | 862 | 873 | 858 | 870 | 900 |
| 2025/03/26 | 879 | 879 | 862 | 877 | 4,300 |
| 2025/03/25 | 864 | 868 | 851 | 867 | 4,800 |
| 2025/03/24 | 871 | 879 | 870 | 873 | 6,900 |
| 2025/03/21 | 868 | 873 | 860 | 865 | 6,900 |
| 2025/03/19 | 847 | 863 | 847 | 859 | 2,400 |
| 2025/03/18 | 855 | 855 | 844 | 844 | 1,000 |
| 2025/03/17 | 845 | 862 | 842 | 855 | 4,100 |
| 2025/03/14 | 854 | 854 | 849 | 849 | 200 |
| 2025/03/13 | 851 | 851 | 842 | 843 | 3,300 |
| 2025/03/12 | 848 | 852 | 844 | 851 | 4,400 |
| 2025/03/11 | 855 | 855 | 839 | 848 | 2,600 |
| 2025/03/10 | 858 | 867 | 856 | 856 | 1,700 |
| 2025/03/07 | 845 | 858 | 842 | 858 | 4,500 |
| 2025/03/06 | 839 | 857 | 839 | 857 | 4,300 |
| 2025/03/05 | 841 | 849 | 840 | 841 | 2,200 |
| 2025/03/04 | 872 | 872 | 846 | 849 | 12,600 |
| 2025/03/03 | 883 | 883 | 860 | 860 | 9,600 |
| 2025/02/28 | 851 | 878 | 850 | 871 | 19,800 |
| 2025/02/27 | 809 | 858 | 809 | 839 | 17,200 |
| 2025/02/26 | 806 | 808 | 800 | 800 | 3,000 |
| 2025/02/25 | 810 | 810 | 801 | 801 | 4,400 |
| 2025/02/21 | 812 | 821 | 812 | 814 | 4,500 |
| 2025/02/20 | 822 | 823 | 812 | 812 | 2,700 |
| 2025/02/19 | 828 | 837 | 825 | 825 | 4,000 |
| 2025/02/18 | 822 | 833 | 821 | 829 | 1,900 |
| 2025/02/17 | 838 | 838 | 832 | 832 | 2,100 |
| 2025/02/14 | 842 | 856 | 840 | 840 | 3,900 |
| 2025/02/13 | 852 | 852 | 841 | 841 | 8,600 |
| 2025/02/12 | 845 | 852 | 830 | 852 | 3,400 |
| 2025/02/10 | 844 | 863 | 826 | 834 | 10,000 |
| 2025/02/07 | 854 | 855 | 835 | 852 | 12,800 |
| 2025/02/06 | 828 | 858 | 820 | 849 | 64,800 |
| 2025/02/05 | 783 | 835 | 772 | 816 | 45,000 |
| 2025/02/04 | 760 | 774 | 760 | 768 | 2,900 |
| 2025/02/03 | 764 | 771 | 760 | 760 | 2,300 |
| 2025/01/31 | 760 | 775 | 760 | 770 | 2,400 |
| 2025/01/30 | 785 | 789 | 756 | 764 | 6,000 |
| 2025/01/29 | 782 | 790 | 781 | 789 | 2,900 |
| 2025/01/28 | 783 | 784 | 773 | 782 | 4,300 |
| 2025/01/27 | 799 | 799 | 784 | 787 | 3,200 |
| 2025/01/24 | 798 | 815 | 786 | 790 | 14,500 |
| 2025/01/23 | 745 | 860 | 743 | 804 | 79,600 |
| 2025/01/22 | 730 | 747 | 730 | 740 | 5,400 |
| 2025/01/21 | 738 | 738 | 726 | 729 | 3,600 |
| 2025/01/20 | 740 | 759 | 729 | 736 | 11,900 |
| 2025/01/17 | 740 | 748 | 738 | 739 | 16,600 |
| 2025/01/16 | 753 | 767 | 750 | 750 | 10,500 |
| 2025/01/15 | 781 | 790 | 750 | 751 | 19,500 |
| 2025/01/14 | 786 | 818 | 778 | 810 | 27,100 |
| 2025/01/10 | 756 | 790 | 756 | 786 | 14,100 |
| 2025/01/09 | 751 | 771 | 751 | 761 | 7,500 |
| 2025/01/08 | 770 | 770 | 748 | 761 | 8,300 |
| 2025/01/07 | 763 | 777 | 755 | 776 | 15,500 |
| 2025/01/06 | 747 | 767 | 742 | 767 | 15,000 |
| 2024/12/30 | 721 | 737 | 721 | 737 | 6,200 |
| 2024/12/27 | 713 | 724 | 713 | 724 | 11,200 |
| 2024/12/26 | 724 | 724 | 712 | 713 | 28,600 |
| 2024/12/25 | 695 | 723 | 692 | 721 | 19,400 |
| 2024/12/24 | 723 | 723 | 693 | 693 | 16,200 |
| 2024/12/23 | 740 | 750 | 723 | 725 | 8,100 |
| 2024/12/20 | 718 | 735 | 716 | 733 | 9,400 |
| 2024/12/19 | 747 | 747 | 742 | 745 | 6,600 |
| 2024/12/18 | 755 | 755 | 749 | 749 | 2,800 |
| 2024/12/17 | 756 | 769 | 749 | 755 | 4,800 |
| 2024/12/16 | 775 | 775 | 760 | 760 | 4,900 |
| 2024/12/13 | 776 | 776 | 765 | 770 | 5,600 |
| 2024/12/12 | 782 | 793 | 767 | 782 | 8,000 |
| 2024/12/11 | 787 | 787 | 780 | 785 | 3,800 |
| 2024/12/10 | 795 | 795 | 783 | 785 | 1,700 |
| 2024/12/09 | 793 | 793 | 783 | 787 | 3,500 |
| 2024/12/06 | 796 | 796 | 788 | 791 | 4,700 |
| 2024/12/05 | 810 | 810 | 796 | 796 | 3,400 |
| 2024/12/04 | 805 | 809 | 796 | 809 | 4,700 |
| 2024/12/03 | 811 | 821 | 805 | 805 | 11,600 |
| 2024/12/02 | 836 | 838 | 808 | 817 | 18,900 |
| 2024/11/29 | 841 | 850 | 823 | 845 | 14,800 |
| 2024/11/28 | 850 | 866 | 833 | 848 | 37,600 |
| 2024/11/27 | 972 | 1,024 | 849 | 897 | 335,000 |
| 2024/11/26 | 897 | 897 | 897 | 897 | 11,200 |
| 2024/11/25 | 754 | 754 | 739 | 747 | 3,500 |
| 2024/11/22 | 748 | 748 | 740 | 741 | 800 |
| 2024/11/21 | 755 | 755 | 739 | 747 | 3,200 |
| 2024/11/20 | 724 | 759 | 724 | 745 | 4,900 |
| 2024/11/19 | 725 | 725 | 722 | 724 | 5,700 |
| 2024/11/18 | 733 | 735 | 723 | 725 | 3,400 |
| 2024/11/15 | 742 | 742 | 732 | 732 | 2,500 |
| 2024/11/14 | 748 | 751 | 740 | 750 | 1,700 |
| 2024/11/13 | 756 | 757 | 741 | 754 | 1,700 |
| 2024/11/12 | 758 | 758 | 735 | 755 | 3,100 |
| 2024/11/11 | 749 | 750 | 735 | 746 | 3,900 |
| 2024/11/08 | 776 | 776 | 739 | 749 | 8,500 |
| 2024/11/07 | 761 | 778 | 761 | 766 | 3,000 |
| 2024/11/06 | 775 | 779 | 770 | 776 | 3,000 |
| 2024/11/05 | 780 | 780 | 765 | 775 | 2,500 |
| 2024/11/01 | 783 | 785 | 778 | 778 | 700 |
| 2024/10/31 | 788 | 788 | 773 | 780 | 6,000 |
| 2024/10/30 | 796 | 797 | 789 | 790 | 2,300 |
| 2024/10/29 | 779 | 796 | 769 | 796 | 3,500 |
| 2024/10/28 | 771 | 780 | 740 | 772 | 19,600 |
| 2024/10/25 | 781 | 793 | 757 | 766 | 6,000 |
| 2024/10/24 | 791 | 793 | 785 | 793 | 3,200 |
| 2024/10/23 | 801 | 814 | 778 | 784 | 5,100 |
| 2024/10/22 | 810 | 815 | 800 | 803 | 4,600 |
| 2024/10/21 | 827 | 827 | 811 | 814 | 1,100 |
| 2024/10/18 | 832 | 837 | 808 | 814 | 10,500 |
| 2024/10/17 | 860 | 865 | 827 | 828 | 16,400 |
| 2024/10/16 | 902 | 908 | 853 | 859 | 71,600 |
| 2024/10/15 | 970 | 998 | 949 | 997 | 63,900 |