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 |
---|---|---|---|---|---|
2022/12/30 | 456 | 462 | 456 | 460 | 2,800 |
2022/12/29 | 460 | 460 | 460 | 460 | 1,200 |
2022/12/28 | 472 | 472 | 460 | 460 | 7,000 |
2022/12/27 | 477 | 477 | 470 | 472 | 1,100 |
2022/12/26 | 491 | 491 | 469 | 475 | 4,900 |
2022/12/23 | 483 | 492 | 482 | 492 | 8,700 |
2022/12/22 | 492 | 493 | 491 | 491 | 800 |
2022/12/21 | 491 | 493 | 491 | 492 | 1,500 |
2022/12/20 | 491 | 491 | 490 | 491 | 1,300 |
2022/12/19 | 494 | 494 | 491 | 491 | 400 |
2022/12/15 | 495 | 495 | 495 | 495 | 300 |
2022/12/14 | 495 | 495 | 493 | 494 | 6,800 |
2022/12/13 | 496 | 497 | 495 | 495 | 600 |
2022/12/12 | 495 | 497 | 495 | 497 | 600 |
2022/12/09 | 496 | 497 | 495 | 495 | 2,300 |
2022/12/08 | 497 | 498 | 496 | 496 | 300 |
2022/12/07 | 498 | 498 | 495 | 495 | 700 |
2022/12/06 | 495 | 496 | 495 | 496 | 700 |
2022/12/05 | 500 | 500 | 494 | 495 | 600 |
2022/12/02 | 501 | 502 | 500 | 500 | 800 |
2022/12/01 | 501 | 501 | 501 | 501 | 100 |
2022/11/30 | 500 | 502 | 500 | 502 | 300 |
2022/11/29 | 502 | 502 | 500 | 500 | 2,000 |
2022/11/28 | 502 | 503 | 502 | 502 | 1,000 |
2022/11/25 | 502 | 502 | 502 | 502 | 3,600 |
2022/11/24 | 508 | 510 | 500 | 500 | 3,000 |
2022/11/22 | 506 | 506 | 506 | 506 | 200 |
2022/11/21 | 505 | 506 | 504 | 504 | 500 |
2022/11/16 | 502 | 502 | 496 | 502 | 2,300 |
2022/11/15 | 506 | 506 | 506 | 506 | 400 |
2022/11/14 | 507 | 507 | 507 | 507 | 600 |
2022/11/11 | 512 | 512 | 508 | 508 | 1,800 |
2022/11/10 | 502 | 505 | 502 | 505 | 600 |
2022/11/09 | 517 | 525 | 503 | 508 | 5,000 |
2022/11/08 | 520 | 526 | 517 | 520 | 7,900 |
2022/11/04 | 530 | 530 | 530 | 530 | 200 |
2022/11/02 | 532 | 532 | 532 | 532 | 500 |
2022/10/31 | 527 | 530 | 524 | 526 | 1,500 |
2022/10/28 | 529 | 530 | 529 | 530 | 800 |
2022/10/27 | 529 | 529 | 524 | 529 | 800 |
2022/10/26 | 523 | 524 | 523 | 524 | 400 |
2022/10/25 | 522 | 522 | 522 | 522 | 200 |
2022/10/21 | 518 | 520 | 517 | 517 | 2,800 |
2022/10/19 | 510 | 518 | 510 | 518 | 2,300 |
2022/10/18 | 520 | 520 | 508 | 508 | 6,300 |
2022/10/14 | 520 | 520 | 520 | 520 | 100 |
2022/10/13 | 521 | 521 | 520 | 520 | 400 |
2022/10/12 | 522 | 522 | 522 | 522 | 300 |
2022/10/07 | 521 | 527 | 521 | 522 | 1,000 |
2022/10/03 | 520 | 520 | 520 | 520 | 100 |
2022/09/30 | 523 | 523 | 523 | 523 | 100 |
2022/09/28 | 525 | 525 | 525 | 525 | 700 |
2022/09/27 | 533 | 539 | 529 | 529 | 2,400 |
2022/09/26 | 534 | 534 | 523 | 523 | 3,100 |
2022/09/22 | 538 | 538 | 528 | 528 | 1,700 |
2022/09/21 | 538 | 547 | 532 | 532 | 3,700 |
2022/09/20 | 538 | 542 | 534 | 534 | 1,700 |
2022/09/16 | 539 | 542 | 538 | 538 | 700 |
2022/09/15 | 539 | 539 | 538 | 538 | 1,100 |
2022/09/14 | 540 | 542 | 537 | 537 | 3,200 |
2022/09/13 | 543 | 543 | 543 | 543 | 1,100 |
2022/09/12 | 543 | 543 | 542 | 542 | 500 |
2022/09/09 | 543 | 545 | 541 | 542 | 1,700 |
2022/09/08 | 541 | 545 | 540 | 542 | 2,000 |
2022/09/07 | 545 | 545 | 541 | 541 | 2,800 |
2022/09/06 | 545 | 545 | 545 | 545 | 500 |
2022/09/05 | 546 | 546 | 545 | 545 | 2,500 |
2022/09/02 | 552 | 554 | 546 | 546 | 1,400 |
2022/09/01 | 562 | 562 | 545 | 551 | 7,100 |
2022/08/31 | 560 | 570 | 557 | 570 | 28,700 |
2022/08/30 | 569 | 580 | 568 | 568 | 4,900 |
2022/08/29 | 562 | 574 | 562 | 568 | 3,800 |
2022/08/26 | 557 | 564 | 557 | 562 | 4,000 |
2022/08/25 | 560 | 560 | 556 | 556 | 900 |
2022/08/24 | 551 | 562 | 551 | 560 | 1,700 |
2022/08/23 | 561 | 561 | 555 | 555 | 200 |
2022/08/22 | 563 | 563 | 553 | 553 | 1,100 |
2022/08/19 | 549 | 575 | 549 | 564 | 6,000 |
2022/08/18 | 555 | 555 | 549 | 550 | 1,200 |
2022/08/17 | 549 | 549 | 548 | 549 | 900 |
2022/08/15 | 550 | 557 | 548 | 548 | 2,500 |
2022/08/12 | 548 | 549 | 546 | 549 | 900 |
2022/08/09 | 548 | 548 | 548 | 548 | 100 |
2022/08/08 | 552 | 552 | 543 | 548 | 500 |
2022/08/05 | 543 | 543 | 542 | 543 | 600 |
2022/08/04 | 548 | 548 | 548 | 548 | 900 |
2022/08/02 | 553 | 553 | 546 | 546 | 1,500 |
2022/08/01 | 553 | 553 | 553 | 553 | 2,000 |
2022/07/29 | 547 | 547 | 547 | 547 | 100 |
2022/07/27 | 557 | 557 | 547 | 547 | 2,500 |
2022/07/26 | 547 | 548 | 547 | 547 | 1,100 |
2022/07/25 | 549 | 550 | 546 | 547 | 2,800 |
2022/07/22 | 549 | 549 | 549 | 549 | 200 |
2022/07/21 | 543 | 546 | 543 | 545 | 2,100 |
2022/07/20 | 544 | 545 | 542 | 543 | 800 |
2022/07/19 | 545 | 545 | 544 | 544 | 1,600 |
2022/07/14 | 550 | 550 | 545 | 545 | 1,600 |
2022/07/13 | 550 | 550 | 550 | 550 | 500 |
2022/07/12 | 550 | 550 | 550 | 550 | 100 |
2022/07/11 | 550 | 550 | 550 | 550 | 100 |
2022/07/06 | 559 | 559 | 558 | 558 | 300 |
2022/07/05 | 560 | 560 | 559 | 559 | 200 |
2022/07/01 | 556 | 561 | 540 | 540 | 3,900 |
2022/06/30 | 556 | 556 | 555 | 555 | 500 |
2022/06/28 | 547 | 554 | 547 | 554 | 500 |
2022/06/27 | 546 | 546 | 546 | 546 | 400 |
2022/06/24 | 545 | 546 | 545 | 546 | 300 |
2022/06/23 | 545 | 545 | 545 | 545 | 300 |
2022/06/22 | 549 | 549 | 548 | 549 | 800 |
2022/06/21 | 562 | 562 | 555 | 555 | 2,200 |
2022/06/20 | 551 | 563 | 551 | 562 | 1,700 |
2022/06/17 | 560 | 560 | 548 | 551 | 700 |
2022/06/16 | 579 | 579 | 579 | 579 | 100 |
2022/06/15 | 559 | 560 | 559 | 559 | 1,800 |
2022/06/14 | 559 | 562 | 559 | 559 | 300 |
2022/06/13 | 560 | 562 | 560 | 562 | 1,000 |
2022/06/10 | 572 | 572 | 562 | 563 | 2,200 |
2022/06/09 | 588 | 588 | 557 | 566 | 4,900 |
2022/06/08 | 578 | 578 | 578 | 578 | 400 |
2022/06/07 | 578 | 578 | 578 | 578 | 300 |
2022/06/06 | 588 | 588 | 588 | 588 | 300 |
2022/06/03 | 595 | 595 | 595 | 595 | 100 |
2022/06/02 | 588 | 590 | 588 | 590 | 600 |
2022/06/01 | 583 | 585 | 574 | 585 | 500 |
2022/05/31 | 585 | 585 | 585 | 585 | 500 |
2022/05/30 | 584 | 586 | 584 | 585 | 2,200 |
2022/05/27 | 572 | 584 | 572 | 584 | 3,400 |
2022/05/26 | 572 | 572 | 571 | 571 | 300 |
2022/05/25 | 576 | 576 | 568 | 571 | 1,000 |
2022/05/24 | 576 | 576 | 576 | 576 | 100 |
2022/05/23 | 572 | 572 | 572 | 572 | 200 |
2022/05/18 | 570 | 570 | 570 | 570 | 100 |
2022/05/17 | 558 | 558 | 558 | 558 | 200 |
2022/05/16 | 568 | 568 | 568 | 568 | 300 |
2022/05/13 | 580 | 580 | 578 | 578 | 200 |
2022/05/10 | 571 | 571 | 560 | 570 | 1,800 |
2022/05/09 | 572 | 572 | 572 | 572 | 300 |
2022/04/28 | 576 | 576 | 576 | 576 | 400 |
2022/04/26 | 581 | 581 | 576 | 576 | 2,000 |
2022/04/25 | 580 | 580 | 580 | 580 | 300 |
2022/04/22 | 588 | 588 | 582 | 583 | 700 |
2022/04/21 | 587 | 587 | 582 | 582 | 1,200 |
2022/04/20 | 576 | 588 | 576 | 587 | 1,100 |
2022/04/19 | 570 | 580 | 570 | 576 | 600 |
2022/04/18 | 569 | 569 | 569 | 569 | 100 |
2022/04/15 | 581 | 581 | 566 | 567 | 800 |
2022/04/14 | 576 | 585 | 576 | 582 | 700 |
2022/04/13 | 566 | 566 | 566 | 566 | 100 |
2022/04/12 | 566 | 566 | 566 | 566 | 200 |
2022/04/07 | 563 | 563 | 563 | 563 | 900 |
2022/04/06 | 563 | 563 | 563 | 563 | 100 |
2022/04/04 | 575 | 575 | 567 | 567 | 600 |
2022/04/01 | 588 | 588 | 581 | 581 | 2,000 |
2022/03/31 | 585 | 588 | 585 | 588 | 600 |
2022/03/30 | 575 | 579 | 575 | 579 | 800 |
2022/03/28 | 568 | 575 | 568 | 568 | 800 |
2022/03/25 | 572 | 572 | 566 | 566 | 700 |
2022/03/24 | 580 | 580 | 572 | 572 | 300 |
2022/03/23 | 565 | 570 | 565 | 570 | 400 |
2022/03/22 | 560 | 560 | 554 | 556 | 1,000 |
2022/03/17 | 553 | 554 | 553 | 554 | 300 |
2022/03/14 | 552 | 552 | 552 | 552 | 100 |
2022/03/09 | 553 | 553 | 551 | 551 | 400 |
2022/03/08 | 552 | 552 | 552 | 552 | 200 |
2022/03/07 | 562 | 562 | 552 | 552 | 1,400 |
2022/03/04 | 562 | 562 | 562 | 562 | 100 |
2022/03/02 | 562 | 562 | 562 | 562 | 1,000 |
2022/03/01 | 562 | 562 | 562 | 562 | 100 |
2022/02/28 | 551 | 553 | 551 | 552 | 500 |
2022/02/24 | 551 | 551 | 551 | 551 | 200 |
2022/02/22 | 560 | 560 | 560 | 560 | 1,400 |
2022/02/21 | 560 | 560 | 560 | 560 | 200 |
2022/02/18 | 555 | 555 | 552 | 552 | 400 |
2022/02/17 | 560 | 560 | 551 | 555 | 1,700 |
2022/02/16 | 556 | 556 | 556 | 556 | 400 |
2022/02/15 | 556 | 556 | 556 | 556 | 300 |
2022/02/14 | 564 | 564 | 564 | 564 | 300 |
2022/02/08 | 554 | 554 | 554 | 554 | 100 |
2022/02/04 | 554 | 564 | 553 | 553 | 500 |
2022/02/03 | 552 | 561 | 552 | 554 | 500 |
2022/02/02 | 560 | 565 | 555 | 556 | 1,100 |
2022/02/01 | 570 | 570 | 570 | 570 | 200 |
2022/01/31 | 552 | 562 | 552 | 562 | 200 |
2022/01/28 | 560 | 560 | 551 | 551 | 700 |
2022/01/27 | 561 | 568 | 548 | 562 | 3,100 |
2022/01/26 | 558 | 560 | 558 | 560 | 400 |
2022/01/25 | 567 | 567 | 555 | 555 | 800 |
2022/01/24 | 566 | 567 | 566 | 567 | 500 |
2022/01/21 | 562 | 570 | 562 | 566 | 1,100 |
2022/01/20 | 560 | 565 | 560 | 562 | 900 |
2022/01/19 | 555 | 560 | 555 | 560 | 1,300 |
2022/01/18 | 593 | 600 | 552 | 561 | 8,400 |
2022/01/17 | 580 | 596 | 580 | 593 | 4,200 |
2022/01/14 | 580 | 580 | 576 | 579 | 800 |
2022/01/13 | 572 | 580 | 570 | 580 | 600 |
2022/01/12 | 558 | 570 | 558 | 570 | 1,200 |
2022/01/11 | 551 | 556 | 551 | 556 | 200 |
2022/01/07 | 555 | 555 | 555 | 555 | 100 |
2022/01/06 | 555 | 555 | 551 | 551 | 2,700 |
2022/01/05 | 555 | 555 | 555 | 555 | 500 |
2022/01/04 | 558 | 558 | 555 | 555 | 300 |