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

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
2026/06/05 969 970 969 970 300
2026/06/04 980 985 968 969 1,500
2026/06/03 976 991 970 980 2,500
2026/06/02 989 998 974 974 2,000
2026/06/01 974 983 974 976 2,400
2026/05/29 970 980 970 974 2,200
2026/05/28 997 1,010 951 969 7,800
2026/05/27 1,007 1,019 993 1,017 4,300
2026/05/26 1,020 1,020 993 1,018 4,200
2026/05/25 1,017 1,020 1,015 1,015 4,600
2026/05/22 1,010 1,024 1,010 1,017 3,300
2026/05/21 1,024 1,025 1,006 1,008 8,000
2026/05/20 1,000 1,020 995 1,019 4,400
2026/05/19 988 999 985 999 1,600
2026/05/18 1,000 1,000 986 990 2,300
2026/05/15 993 993 987 988 3,300
2026/05/14 990 1,000 990 999 4,700
2026/05/13 974 986 966 986 7,100
2026/05/12 967 967 946 946 3,100
2026/05/11 968 968 942 945 3,700
2026/05/08 960 964 954 964 1,600
2026/05/07 953 969 953 969 1,000
2026/05/01 956 962 952 952 1,100
2026/04/30 961 961 958 958 1,800
2026/04/28 962 962 962 962 500
2026/04/27 972 972 961 961 1,700
2026/04/24 967 967 963 964 500
2026/04/23 978 978 967 967 1,700
2026/04/22 970 972 970 972 7,400
2026/04/21 983 983 963 982 1,600
2026/04/20 982 983 964 983 1,300
2026/04/17 960 960 960 960 100
2026/04/16 965 974 959 960 1,900
2026/04/15 962 983 962 965 4,400
2026/04/14 991 1,009 970 970 8,600
2026/04/13 998 998 993 993 1,300
2026/04/10 987 998 987 998 1,000
2026/04/09 987 999 984 986 2,300
2026/04/08 977 988 977 988 3,700
2026/04/07 980 980 967 977 2,200
2026/04/06 968 978 965 977 2,600
2026/04/03 963 963 956 960 1,500
2026/03/27 967 967 960 960 1,400
2026/03/26 983 983 952 952 7,300
2026/03/25 966 966 940 954 2,500
2026/03/24 970 970 947 951 2,000
2026/03/23 980 980 947 947 6,900
2026/03/19 950 960 947 960 1,400
2026/03/18 951 956 948 956 1,200
2026/03/17 959 959 949 951 1,300
2026/03/16 953 960 948 959 1,700
2026/03/13 962 962 951 952 1,300
2026/03/12 954 965 943 965 4,900
2026/03/11 970 970 955 955 7,600
2026/03/10 974 974 961 961 800
2026/03/09 970 970 955 955 3,000
2026/03/06 965 965 960 965 1,100
2026/03/05 952 973 952 970 1,600
2026/03/04 963 963 949 949 5,400
2026/03/03 980 982 974 974 1,900
2026/03/02 982 982 965 982 3,300
2026/02/27 971 983 965 983 3,900
2026/02/26 986 986 974 979 3,900
2026/02/25 979 979 978 978 1,000
2026/02/24 979 979 966 975 2,200
2026/02/20 980 980 966 966 1,600
2026/02/19 969 980 968 980 5,300
2026/02/18 978 978 974 977 2,900
2026/02/17 979 979 965 967 2,000
2026/02/16 970 978 962 978 5,100
2026/02/13 977 977 952 977 5,000
2026/02/12 957 995 950 972 13,700
2026/02/10 944 957 938 956 6,600
2026/02/09 946 946 931 944 4,300
2026/02/06 932 937 931 931 4,100
2026/02/05 933 937 930 935 3,700
2026/02/04 939 940 931 933 3,500
2026/02/03 943 945 939 939 4,300
2026/02/02 947 953 942 943 1,600
2026/01/30 949 949 942 947 1,300
2026/01/29 950 950 942 942 2,000
2026/01/28 945 948 945 948 1,800
2026/01/27 953 953 944 945 4,400
2026/01/26 958 958 949 949 4,200
2026/01/23 952 954 949 951 5,400
2026/01/22 951 952 948 952 2,400
2026/01/21 953 953 943 945 4,000
2026/01/20 950 954 947 953 4,500
2026/01/19 949 954 944 944 12,900
2026/01/16 951 958 941 941 9,000
2026/01/15 961 972 948 951 13,100
2026/01/14 961 1,000 961 962 14,300
2026/01/13 950 962 947 954 6,500
2026/01/09 956 956 945 945 4,600
2026/01/08 952 957 949 954 2,300
2026/01/07 952 957 950 952 2,600
2026/01/06 959 959 950 957 6,400
2026/01/05 953 968 947 956 15,000
2025/12/30 924 951 924 945 10,000
2025/12/29 925 935 908 924 6,900
2025/12/26 911 920 896 906 30,300
2025/12/25 906 911 899 911 15,400
2025/12/24 891 912 891 907 12,100
2025/12/23 887 910 886 898 17,800
2025/12/22 891 896 888 888 18,800
2025/12/19 895 898 890 891 12,700
2025/12/18 889 896 889 896 10,000
2025/12/17 895 895 886 888 11,000
2025/12/16 904 929 897 898 32,700
2025/12/15 891 907 887 904 12,700
2025/12/12 896 902 883 891 17,100
2025/12/11 914 916 896 896 23,900
2025/12/10 919 920 913 915 11,400
2025/12/09 916 920 913 916 9,000
2025/12/08 920 926 916 917 10,600
2025/12/05 925 925 912 919 12,800
2025/12/04 917 931 917 925 10,500
2025/12/03 924 931 915 917 24,400
2025/12/02 958 961 923 924 34,500
2025/12/01 1,001 1,001 956 958 52,700
2025/11/28 1,024 1,025 994 1,005 68,200
2025/11/27 1,003 1,060 1,003 1,028 144,200
2025/11/26 1,164 1,194 1,164 1,190 80,200
2025/11/25 1,150 1,157 1,137 1,154 50,900
2025/11/21 1,121 1,134 1,121 1,133 37,600
2025/11/20 1,135 1,137 1,124 1,128 17,400
2025/11/19 1,130 1,133 1,122 1,127 22,400
2025/11/18 1,149 1,149 1,129 1,131 28,300
2025/11/17 1,141 1,150 1,132 1,142 24,000
2025/11/14 1,137 1,155 1,124 1,140 17,500
2025/11/13 1,130 1,150 1,130 1,135 12,300
2025/11/12 1,126 1,139 1,121 1,129 20,200
2025/11/11 1,105 1,128 1,105 1,121 20,600
2025/11/10 1,090 1,112 1,083 1,104 19,300
2025/11/07 1,084 1,085 1,066 1,075 17,700
2025/11/06 1,096 1,096 1,078 1,084 16,800
2025/11/05 1,086 1,091 1,063 1,085 36,200
2025/11/04 1,111 1,118 1,075 1,086 62,400
2025/10/31 1,096 1,139 1,091 1,106 50,700
2025/10/30 1,069 1,105 1,067 1,096 28,500
2025/10/29 1,087 1,099 1,066 1,068 24,900
2025/10/28 1,072 1,109 1,057 1,065 75,800
2025/10/27 985 1,076 977 1,042 94,400
2025/10/24 985 986 971 971 4,800
2025/10/23 980 982 969 975 15,300
2025/10/22 999 999 982 984 10,400
2025/10/21 1,010 1,010 980 999 25,300
2025/10/20 1,100 1,103 996 1,001 61,700
2025/10/17 987 1,054 981 1,045 71,400
2025/10/16 1,026 1,030 975 987 37,500
2025/10/15 1,006 1,035 1,006 1,021 8,600
2025/10/14 1,045 1,051 1,004 1,004 12,600
2025/10/10 1,040 1,050 1,032 1,046 9,200
2025/10/09 1,042 1,042 1,029 1,035 2,500
2025/10/08 1,019 1,037 1,017 1,033 10,900
2025/10/07 1,023 1,025 1,011 1,016 5,900
2025/10/06 1,009 1,023 966 1,002 11,300
2025/10/03 1,006 1,022 1,004 1,007 3,000
2025/10/02 1,012 1,029 1,005 1,012 4,000
2025/10/01 1,034 1,034 1,007 1,012 6,100
2025/09/30 1,039 1,040 1,021 1,035 3,900
2025/09/29 1,021 1,033 1,019 1,027 6,900
2025/09/26 1,010 1,010 1,002 1,003 4,100
2025/09/25 1,020 1,032 1,010 1,010 8,500
2025/09/24 1,036 1,036 1,022 1,026 7,800
2025/09/22 1,022 1,036 1,022 1,036 5,000
2025/09/19 1,052 1,070 1,000 1,016 17,100
2025/09/18 1,064 1,073 1,051 1,057 15,100
2025/09/17 1,058 1,072 1,037 1,067 17,300
2025/09/16 1,000 1,073 1,000 1,058 56,100
2025/09/12 1,025 1,039 995 1,000 57,100
2025/09/11 1,056 1,060 982 1,029 274,100
2025/09/10 1,056 1,056 1,056 1,056 15,300
2025/09/09 909 916 904 906 12,500
2025/09/08 914 921 908 909 5,900
2025/09/05 902 918 898 914 13,000
2025/09/04 900 909 897 904 12,300
2025/09/03 905 905 894 899 14,800
2025/09/02 886 914 886 907 49,500
2025/09/01 879 886 876 885 14,100
2025/08/29 882 884 877 883 11,700
2025/08/28 879 884 875 883 7,300
2025/08/27 879 889 870 883 23,700
2025/08/26 880 892 871 879 17,800
2025/08/25 857 890 857 883 18,200
2025/08/22 878 878 861 861 5,300
2025/08/21 877 877 859 867 14,400
2025/08/20 850 899 849 862 45,500
2025/08/19 822 824 820 821 2,700
2025/08/18 821 822 816 816 1,800
2025/08/15 815 815 806 814 1,800
2025/08/14 808 820 800 815 4,800
2025/08/13 822 822 810 810 3,000
2025/08/12 818 818 809 814 1,600
2025/08/08 801 819 801 809 10,900
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

このページの先頭へ