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
2026/01/16 951 958 941 941 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
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

このページの先頭へ