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

このページの先頭へ