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
2020/09/24 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
2020/09/10 5,320.0 5,550.0 5,320.0 5,370.0 51,100
2020/09/09 5,240.0 5,280.0 5,120.0 5,220.0 31,600
2020/09/08 5,320.0 5,400.0 5,300.0 5,360.0 32,700
2020/09/07 5,450.0 5,450.0 5,260.0 5,320.0 50,900
2020/09/04 5,630.0 5,710.0 5,550.0 5,550.0 22,600
2020/09/03 5,800.0 5,800.0 5,690.0 5,710.0 29,500
2020/09/02 5,830.0 5,840.0 5,730.0 5,820.0 16,100
2020/09/01 5,860.0 5,860.0 5,750.0 5,800.0 18,400
2020/08/31 5,740.0 5,930.0 5,740.0 5,860.0 35,700
2020/08/28 5,860.0 5,860.0 5,660.0 5,740.0 47,100
2020/08/27 5,990.0 5,990.0 5,880.0 5,900.0 17,300
2020/08/26 6,170.0 6,200.0 5,930.0 6,000.0 53,100
2020/08/25 6,200.0 6,260.0 6,100.0 6,150.0 41,700
2020/08/24 5,840.0 6,180.0 5,800.0 6,160.0 63,700
2020/08/21 5,850.0 5,890.0 5,780.0 5,840.0 23,000
2020/08/20 5,850.0 5,850.0 5,760.0 5,800.0 16,300
2020/08/19 5,810.0 5,850.0 5,760.0 5,840.0 25,800
2020/08/18 5,820.0 5,900.0 5,800.0 5,890.0 17,400
2020/08/17 5,890.0 5,910.0 5,820.0 5,850.0 18,200
2020/08/14 5,880.0 5,960.0 5,820.0 5,850.0 28,400
2020/08/13 5,940.0 5,940.0 5,780.0 5,880.0 28,500
2020/08/12 5,950.0 5,980.0 5,860.0 5,900.0 30,300
2020/08/11 5,900.0 5,980.0 5,810.0 5,880.0 28,800
2020/08/07 5,870.0 5,910.0 5,710.0 5,830.0 34,200
2020/08/06 5,970.0 6,010.0 5,900.0 5,940.0 29,700
2020/08/05 6,000.0 6,080.0 5,940.0 6,010.0 32,700
2020/08/04 6,000.0 6,160.0 5,970.0 6,000.0 36,400
2020/08/03 5,990.0 6,060.0 5,890.0 6,020.0 33,000
2020/07/31 6,040.0 6,210.0 5,960.0 5,960.0 59,200
2020/07/30 5,950.0 6,150.0 5,900.0 6,140.0 63,600
2020/07/29 6,090.0 6,090.0 5,950.0 5,950.0 70,400
2020/07/28 6,090.0 6,200.0 6,010.0 6,140.0 43,800
2020/07/27 6,010.0 6,160.0 6,010.0 6,020.0 47,300
2020/07/22 6,070.0 6,130.0 6,010.0 6,070.0 26,800
2020/07/21 6,040.0 6,210.0 6,020.0 6,070.0 60,100
2020/07/20 6,080.0 6,180.0 5,930.0 6,040.0 59,900
2020/07/17 5,790.0 6,090.0 5,760.0 6,090.0 87,000
2020/07/16 5,850.0 5,890.0 5,710.0 5,720.0 71,600
2020/07/15 5,910.0 5,970.0 5,660.0 5,920.0 120,300
2020/07/14 5,910.0 6,340.0 5,860.0 5,930.0 158,900
2020/07/13 5,900.0 5,990.0 5,770.0 5,950.0 81,100
2020/07/10 5,650.0 6,030.0 5,640.0 5,930.0 208,400