- 2025年
- 2024年
287A 黒田グループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 973 | 977 | 956 | 960 | 414,400 | 960 |
| 2025-02-04 | 980 | 984 | 970 | 973 | 296,200 | 973 |
| 2025-02-03 | 997 | 997 | 962 | 968 | 1,010,600 | 968 |
| 2025-01-31 | 999 | 1,005 | 995 | 1,000 | 173,300 | 1,000 |
| 2025-01-30 | 999 | 999 | 993 | 997 | 317,600 | 997 |
| 2025-01-29 | 1,005 | 1,006 | 996 | 996 | 363,500 | 996 |
| 2025-01-28 | 1,005 | 1,011 | 998 | 999 | 370,800 | 999 |
| 2025-01-27 | 1,010 | 1,019 | 1,004 | 1,008 | 218,400 | 1,008 |
| 2025-01-24 | 995 | 1,010 | 991 | 1,008 | 273,600 | 1,008 |
| 2025-01-23 | 1,012 | 1,015 | 993 | 995 | 535,000 | 995 |
| 2025-01-22 | 1,024 | 1,024 | 1,009 | 1,017 | 184,600 | 1,017 |
| 2025-01-21 | 1,026 | 1,027 | 1,010 | 1,016 | 170,600 | 1,016 |
| 2025-01-20 | 1,007 | 1,019 | 1,001 | 1,013 | 214,500 | 1,013 |
| 2025-01-17 | 999 | 1,022 | 990 | 1,019 | 339,800 | 1,019 |
| 2025-01-16 | 1,013 | 1,017 | 1,000 | 1,003 | 334,600 | 1,003 |
| 2025-01-15 | 1,035 | 1,035 | 1,010 | 1,012 | 323,700 | 1,012 |
| 2025-01-14 | 1,029 | 1,037 | 1,015 | 1,035 | 330,000 | 1,035 |
| 2025-01-10 | 1,026 | 1,042 | 1,022 | 1,036 | 319,400 | 1,036 |
| 2025-01-09 | 1,063 | 1,065 | 1,022 | 1,029 | 744,900 | 1,029 |
| 2025-01-08 | 1,041 | 1,063 | 1,033 | 1,060 | 999,700 | 1,060 |
| 2025-01-07 | 1,047 | 1,058 | 1,028 | 1,035 | 836,900 | 1,035 |
| 2025-01-06 | 1,026 | 1,054 | 1,008 | 1,030 | 1,271,900 | 1,030 |
分割・併合履歴 ： なし