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
2021/05/11 8,680.0 8,730.0 8,620.0 8,660.0 20,300
2021/05/10 8,650.0 8,750.0 8,560.0 8,690.0 83,000
2021/05/07 8,480.0 8,730.0 8,450.0 8,580.0 102,600
2021/05/06 8,310.0 8,640.0 8,300.0 8,480.0 96,600
2021/04/30 8,150.0 8,250.0 8,010.0 8,160.0 100,000
2021/04/28 8,190.0 8,280.0 8,050.0 8,140.0 283,800
2021/04/27 8,200.0 8,350.0 8,150.0 8,230.0 80,800
2021/04/26 8,290.0 8,320.0 8,140.0 8,260.0 71,200
2021/04/23 8,240.0 8,340.0 8,080.0 8,290.0 54,400
2021/04/22 8,130.0 8,280.0 8,070.0 8,190.0 55,100
2021/04/21 8,000.0 8,180.0 7,960.0 8,060.0 51,000
2021/04/20 8,110.0 8,140.0 7,990.0 8,080.0 43,600
2021/04/19 8,190.0 8,370.0 8,080.0 8,150.0 59,600
2021/04/16 8,230.0 8,320.0 8,180.0 8,270.0 43,800
2021/04/15 7,940.0 8,290.0 7,930.0 8,290.0 45,000
2021/04/14 8,070.0 8,200.0 7,900.0 8,090.0 96,200
2021/04/13 7,740.0 8,360.0 7,710.0 8,210.0 135,400
2021/04/12 7,750.0 7,800.0 7,650.0 7,710.0 56,400
2021/04/09 7,390.0 7,830.0 7,350.0 7,710.0 92,800
2021/04/08 7,260.0 7,360.0 7,200.0 7,290.0 51,100
2021/04/07 7,130.0 7,310.0 7,060.0 7,230.0 39,900
2021/04/06 7,060.0 7,160.0 7,040.0 7,090.0 32,500
2021/04/05 7,130.0 7,130.0 7,000.0 7,100.0 43,900
2021/04/02 7,220.0 7,250.0 7,140.0 7,170.0 25,200
2021/04/01 7,280.0 7,350.0 7,200.0 7,210.0 32,700
2021/03/31 7,420.0 7,480.0 7,270.0 7,270.0 35,000
2021/03/30 7,280.0 7,500.0 7,230.0 7,400.0 33,900
2021/03/29 7,220.0 7,360.0 7,190.0 7,320.0 35,600
2021/03/26 7,000.0 7,250.0 6,960.0 7,220.0 33,700
2021/03/25 6,860.0 7,010.0 6,820.0 6,950.0 27,800
2021/03/24 6,970.0 7,000.0 6,800.0 6,880.0 38,100
2021/03/23 6,990.0 7,140.0 6,930.0 7,040.0 31,000
2021/03/22 6,940.0 7,020.0 6,830.0 7,010.0 27,700
2021/03/19 6,610.0 6,860.0 6,610.0 6,840.0 29,200
2021/03/18 6,640.0 6,760.0 6,610.0 6,700.0 22,500
2021/03/17 6,650.0 6,650.0 6,530.0 6,640.0 14,400
2021/03/16 6,630.0 6,700.0 6,570.0 6,660.0 15,400
2021/03/15 6,430.0 6,660.0 6,400.0 6,660.0 36,600
2021/03/12 6,420.0 6,470.0 6,370.0 6,460.0 19,500
2021/03/11 6,300.0 6,420.0 6,260.0 6,420.0 33,900
2021/03/10 6,240.0 6,480.0 6,220.0 6,310.0 50,900
2021/03/09 6,110.0 6,230.0 6,100.0 6,200.0 51,200
2021/03/08 5,990.0 6,090.0 5,980.0 6,070.0 28,700
2021/03/05 5,930.0 5,950.0 5,880.0 5,950.0 26,000
2021/03/04 5,890.0 5,930.0 5,830.0 5,930.0 10,800
2021/03/03 5,860.0 5,900.0 5,830.0 5,870.0 15,700
2021/03/02 5,880.0 5,920.0 5,820.0 5,920.0 19,100
2021/03/01 5,870.0 5,920.0 5,820.0 5,880.0 22,100
2021/02/26 5,910.0 5,910.0 5,840.0 5,860.0 51,500
2021/02/25 5,970.0 6,030.0 5,950.0 5,990.0 34,400