大黒天物産(2791) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/25 5,890.0 5,910.0 5,810.0 5,880.0 29,900
2020/11/24 5,890.0 5,950.0 5,840.0 5,890.0 29,800
2020/11/20 5,780.0 5,880.0 5,730.0 5,770.0 53,800
2020/11/19 5,550.0 5,650.0 5,480.0 5,630.0 53,300
2020/11/18 5,650.0 5,660.0 5,540.0 5,650.0 49,100
2020/11/17 5,760.0 5,760.0 5,580.0 5,640.0 47,200
2020/11/16 5,850.0 5,890.0 5,740.0 5,760.0 37,800
2020/11/13 5,920.0 5,980.0 5,790.0 5,870.0 43,300
2020/11/12 6,070.0 6,120.0 5,940.0 6,020.0 44,100
2020/11/11 5,890.0 6,140.0 5,810.0 6,090.0 77,300
2020/11/10 5,980.0 5,980.0 5,760.0 5,810.0 46,800
2020/11/09 5,740.0 5,950.0 5,730.0 5,930.0 48,600
2020/11/06 5,600.0 5,710.0 5,580.0 5,680.0 25,400
2020/11/05 5,640.0 5,680.0 5,560.0 5,600.0 39,300
2020/11/04 5,720.0 5,720.0 5,580.0 5,640.0 19,900
2020/11/02 5,600.0 5,680.0 5,550.0 5,650.0 25,100
2020/10/30 5,850.0 5,850.0 5,620.0 5,660.0 34,900
2020/10/29 5,840.0 5,970.0 5,800.0 5,850.0 54,400
2020/10/28 5,700.0 5,840.0 5,700.0 5,830.0 56,500
2020/10/27 5,480.0 5,760.0 5,450.0 5,760.0 89,600
2020/10/26 5,360.0 5,420.0 5,320.0 5,380.0 50,200
2020/10/23 5,490.0 5,490.0 5,320.0 5,410.0 40,000
2020/10/22 5,600.0 5,660.0 5,470.0 5,480.0 58,600
2020/10/21 5,490.0 5,600.0 5,420.0 5,570.0 76,500
2020/10/20 5,500.0 5,620.0 5,470.0 5,500.0 41,300
2020/10/19 5,500.0 5,570.0 5,450.0 5,500.0 52,300
2020/10/16 5,410.0 5,570.0 5,390.0 5,470.0 43,800
2020/10/15 5,450.0 5,620.0 5,380.0 5,410.0 72,900
2020/10/14 5,440.0 5,480.0 5,310.0 5,420.0 43,300
2020/10/13 5,660.0 5,680.0 5,340.0 5,390.0 145,300
2020/10/12 5,640.0 5,840.0 5,560.0 5,630.0 65,000
2020/10/09 5,670.0 5,720.0 5,530.0 5,620.0 52,700
2020/10/08 5,670.0 5,800.0 5,580.0 5,700.0 37,200
2020/10/07 5,570.0 5,700.0 5,520.0 5,650.0 33,000
2020/10/06 5,740.0 5,790.0 5,590.0 5,630.0 39,400
2020/10/05 5,700.0 5,840.0 5,660.0 5,710.0 34,700
2020/10/02 5,910.0 5,990.0 5,700.0 5,730.0 29,300
2020/10/01 5,870.0 5,870.0 5,870.0 5,870.0 -
2020/09/30 6,130.0 6,190.0 5,790.0 5,870.0 52,900
2020/09/29 6,080.0 6,180.0 6,010.0 6,130.0 31,500
2020/09/28 5,970.0 6,080.0 5,940.0 6,080.0 38,400
2020/09/25 5,900.0 6,080.0 5,900.0 6,040.0 38,700
2020/09/24 5,760.0 6,090.0 5,760.0 5,910.0 62,500
2020/09/23 5,800.0 5,930.0 5,720.0 5,840.0 39,900
2020/09/18 5,920.0 5,920.0 5,760.0 5,800.0 34,600
2020/09/17 5,660.0 5,900.0 5,640.0 5,870.0 74,500
2020/09/16 5,450.0 5,670.0 5,450.0 5,670.0 40,900
2020/09/15 5,390.0 5,530.0 5,390.0 5,460.0 22,000
2020/09/14 5,540.0 5,550.0 5,400.0 5,440.0 26,300
2020/09/11 5,430.0 5,630.0 5,370.0 5,540.0 44,300