黒谷(3168) 東証スタンダード 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
2022/05/25 583.0 594.0 581.0 588.0 25,600
2022/05/24 590.0 593.0 580.0 580.0 34,700
2022/05/23 587.0 594.0 585.0 592.0 73,300
2022/05/20 575.0 587.0 574.0 586.0 70,200
2022/05/19 560.0 577.0 558.0 577.0 50,400
2022/05/18 573.0 578.0 570.0 572.0 54,400
2022/05/17 565.0 572.0 562.0 569.0 32,100
2022/05/16 567.0 570.0 560.0 563.0 37,600
2022/05/13 562.0 568.0 554.0 560.0 148,200
2022/05/12 571.0 577.0 562.0 562.0 33,700
2022/05/11 572.0 585.0 569.0 579.0 31,500
2022/05/10 575.0 581.0 562.0 576.0 44,500
2022/05/09 583.0 586.0 577.0 581.0 38,500
2022/05/06 581.0 588.0 576.0 585.0 38,600
2022/05/02 577.0 588.0 571.0 582.0 50,500
2022/04/28 566.0 579.0 561.0 576.0 61,400
2022/04/27 560.0 576.0 558.0 576.0 63,500
2022/04/26 585.0 585.0 561.0 570.0 98,800
2022/04/25 588.0 595.0 580.0 580.0 163,100
2022/04/22 599.0 599.0 588.0 588.0 108,700
2022/04/21 613.0 613.0 602.0 605.0 88,900
2022/04/20 622.0 622.0 605.0 614.0 153,100
2022/04/19 610.0 620.0 608.0 619.0 82,000
2022/04/18 616.0 616.0 605.0 610.0 75,300
2022/04/15 618.0 618.0 610.0 614.0 81,200
2022/04/14 639.0 639.0 615.0 623.0 198,700
2022/04/13 639.0 645.0 624.0 639.0 188,700
2022/04/12 650.0 660.0 626.0 634.0 490,300
2022/04/11 777.0 794.0 754.0 755.0 242,400
2022/04/08 744.0 755.0 731.0 755.0 60,700
2022/04/07 758.0 759.0 725.0 729.0 90,400
2022/04/06 750.0 772.0 740.0 765.0 68,000
2022/04/05 759.0 768.0 739.0 753.0 121,500
2022/04/04 755.0 759.0 741.0 758.0 94,300
2022/04/01 760.0 762.0 748.0 751.0 77,800
2022/03/31 726.0 775.0 725.0 769.0 138,600
2022/03/30 708.0 726.0 704.0 726.0 58,500
2022/03/29 685.0 710.0 678.0 710.0 40,000
2022/03/28 699.0 699.0 682.0 685.0 27,200
2022/03/25 699.0 700.0 687.0 699.0 22,000
2022/03/24 673.0 706.0 673.0 692.0 74,700
2022/03/23 698.0 698.0 671.0 675.0 61,900
2022/03/22 702.0 702.0 685.0 690.0 44,300
2022/03/18 685.0 702.0 685.0 702.0 33,800
2022/03/17 697.0 697.0 685.0 690.0 30,300
2022/03/16 688.0 691.0 677.0 683.0 35,400
2022/03/15 719.0 719.0 688.0 698.0 79,300
2022/03/14 686.0 715.0 679.0 714.0 125,500
2022/03/11 657.0 679.0 657.0 679.0 66,700
2022/03/10 660.0 673.0 655.0 664.0 65,000