- 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 930 | 934 | 925 | 928 | 146,000 | 928 |
| 2025-07-01 | 939 | 943 | 933 | 933 | 193,000 | 933 |
| 2025-06-30 | 953 | 957 | 934 | 938 | 341,000 | 938 |
| 2025-06-27 | 930 | 948 | 930 | 943 | 367,600 | 943 |
| 2025-06-26 | 932 | 935 | 923 | 926 | 200,500 | 926 |
| 2025-06-25 | 922 | 933 | 920 | 925 | 232,500 | 925 |
| 2025-06-24 | 923 | 930 | 919 | 922 | 147,900 | 922 |
| 2025-06-23 | 921 | 923 | 911 | 920 | 229,200 | 920 |
| 2025-06-20 | 927 | 930 | 921 | 924 | 164,300 | 924 |
| 2025-06-19 | 921 | 927 | 917 | 927 | 120,200 | 927 |
| 2025-06-18 | 917 | 924 | 915 | 920 | 188,400 | 920 |
| 2025-06-17 | 915 | 919 | 911 | 917 | 142,100 | 917 |
| 2025-06-16 | 916 | 921 | 910 | 915 | 233,200 | 915 |
| 2025-06-13 | 930 | 930 | 915 | 915 | 313,200 | 915 |
| 2025-06-12 | 930 | 934 | 927 | 929 | 90,500 | 929 |
| 2025-06-11 | 933 | 936 | 925 | 932 | 207,700 | 932 |
| 2025-06-10 | 932 | 938 | 927 | 930 | 185,100 | 930 |
| 2025-06-09 | 939 | 945 | 932 | 932 | 151,000 | 932 |
| 2025-06-06 | 930 | 938 | 929 | 934 | 150,300 | 934 |
| 2025-06-05 | 939 | 942 | 923 | 930 | 218,800 | 930 |
| 2025-06-04 | 941 | 943 | 938 | 940 | 126,700 | 940 |
| 2025-06-03 | 935 | 943 | 935 | 943 | 145,000 | 943 |
| 2025-06-02 | 940 | 942 | 930 | 934 | 387,700 | 934 |
| 2025-05-30 | 939 | 942 | 935 | 941 | 147,900 | 941 |
| 2025-05-29 | 942 | 964 | 940 | 942 | 473,500 | 942 |
| 2025-05-28 | 934 | 941 | 934 | 936 | 147,000 | 936 |
| 2025-05-27 | 925 | 936 | 925 | 930 | 127,400 | 930 |
| 2025-05-26 | 918 | 927 | 916 | 927 | 153,500 | 927 |
| 2025-05-23 | 915 | 924 | 913 | 914 | 216,400 | 914 |
| 2025-05-22 | 889 | 918 | 884 | 913 | 422,200 | 913 |
| 2025-05-21 | 935 | 935 | 898 | 903 | 931,600 | 903 |
| 2025-05-20 | 947 | 953 | 933 | 935 | 151,800 | 935 |
| 2025-05-19 | 945 | 950 | 940 | 950 | 158,000 | 950 |
| 2025-05-16 | 960 | 969 | 920 | 945 | 611,800 | 945 |
| 2025-05-15 | 944 | 948 | 935 | 945 | 366,100 | 945 |
| 2025-05-14 | 942 | 950 | 934 | 945 | 161,400 | 945 |
| 2025-05-13 | 958 | 964 | 935 | 942 | 248,500 | 942 |
| 2025-05-12 | 928 | 950 | 927 | 948 | 206,300 | 948 |
| 2025-05-09 | 918 | 926 | 916 | 918 | 251,500 | 918 |
| 2025-05-08 | 918 | 922 | 913 | 916 | 336,200 | 916 |
| 2025-05-07 | 916 | 926 | 913 | 918 | 187,800 | 918 |
| 2025-05-02 | 920 | 925 | 914 | 914 | 229,700 | 914 |
| 2025-05-01 | 922 | 926 | 915 | 919 | 196,500 | 919 |
| 2025-04-30 | 925 | 929 | 914 | 922 | 222,300 | 922 |
| 2025-04-28 | 926 | 926 | 917 | 922 | 217,000 | 922 |
| 2025-04-25 | 909 | 920 | 905 | 916 | 161,800 | 916 |
| 2025-04-24 | 909 | 910 | 898 | 902 | 136,700 | 902 |
| 2025-04-23 | 889 | 906 | 889 | 901 | 338,200 | 901 |
| 2025-04-22 | 871 | 884 | 862 | 877 | 307,100 | 877 |
| 2025-04-21 | 879 | 883 | 868 | 879 | 342,300 | 879 |
| 2025-04-18 | 870 | 886 | 863 | 886 | 328,100 | 886 |
| 2025-04-17 | 840 | 862 | 836 | 859 | 312,800 | 859 |
| 2025-04-16 | 854 | 854 | 830 | 834 | 319,900 | 834 |
| 2025-04-15 | 853 | 856 | 845 | 854 | 246,800 | 854 |
| 2025-04-14 | 840 | 849 | 832 | 840 | 377,300 | 840 |
| 2025-04-11 | 797 | 823 | 785 | 823 | 381,800 | 823 |
| 2025-04-10 | 864 | 864 | 815 | 827 | 817,300 | 827 |
| 2025-04-09 | 810 | 839 | 763 | 780 | 1,336,500 | 780 |
| 2025-04-08 | 810 | 836 | 809 | 825 | 553,600 | 825 |
| 2025-04-07 | 777 | 786 | 733 | 760 | 1,619,500 | 760 |
| 2025-04-04 | 888 | 894 | 819 | 852 | 1,297,900 | 852 |
| 2025-04-03 | 900 | 918 | 891 | 906 | 870,200 | 906 |
| 2025-04-02 | 943 | 946 | 926 | 939 | 612,300 | 939 |
| 2025-04-01 | 955 | 965 | 942 | 947 | 419,000 | 947 |
| 2025-03-31 | 960 | 966 | 944 | 955 | 698,700 | 955 |
| 2025-03-28 | 972 | 998 | 972 | 980 | 779,500 | 980 |
| 2025-03-27 | 1,030 | 1,035 | 1,015 | 1,017 | 694,200 | 1,017 |
| 2025-03-26 | 1,031 | 1,037 | 1,026 | 1,032 | 246,500 | 1,032 |
| 2025-03-25 | 1,041 | 1,042 | 1,024 | 1,031 | 573,600 | 1,031 |
| 2025-03-24 | 1,049 | 1,053 | 1,038 | 1,038 | 327,600 | 1,038 |
| 2025-03-21 | 1,075 | 1,075 | 1,051 | 1,051 | 401,700 | 1,051 |
| 2025-03-19 | 1,070 | 1,089 | 1,067 | 1,077 | 325,900 | 1,077 |
| 2025-03-18 | 1,080 | 1,080 | 1,065 | 1,073 | 338,800 | 1,073 |
| 2025-03-17 | 1,071 | 1,080 | 1,063 | 1,079 | 383,600 | 1,079 |
| 2025-03-14 | 1,055 | 1,089 | 1,051 | 1,067 | 488,200 | 1,067 |
| 2025-03-13 | 1,045 | 1,053 | 1,039 | 1,040 | 157,000 | 1,040 |
| 2025-03-12 | 1,034 | 1,055 | 1,034 | 1,035 | 238,400 | 1,035 |
| 2025-03-11 | 1,015 | 1,039 | 1,012 | 1,038 | 289,100 | 1,038 |
| 2025-03-10 | 1,053 | 1,053 | 1,026 | 1,030 | 412,600 | 1,030 |
| 2025-03-07 | 1,040 | 1,057 | 1,040 | 1,051 | 292,800 | 1,051 |
| 2025-03-06 | 1,067 | 1,072 | 1,047 | 1,051 | 412,900 | 1,051 |
| 2025-03-05 | 1,045 | 1,065 | 1,044 | 1,063 | 190,100 | 1,063 |
| 2025-03-04 | 1,075 | 1,080 | 1,040 | 1,055 | 637,400 | 1,055 |
| 2025-03-03 | 1,090 | 1,104 | 1,077 | 1,085 | 352,900 | 1,085 |
| 2025-02-28 | 1,082 | 1,095 | 1,064 | 1,072 | 497,400 | 1,072 |
| 2025-02-27 | 1,110 | 1,120 | 1,102 | 1,107 | 265,300 | 1,107 |
| 2025-02-26 | 1,135 | 1,144 | 1,094 | 1,111 | 516,900 | 1,111 |
| 2025-02-25 | 1,120 | 1,147 | 1,108 | 1,138 | 421,000 | 1,138 |
| 2025-02-21 | 1,086 | 1,151 | 1,066 | 1,135 | 1,122,700 | 1,135 |
| 2025-02-20 | 1,080 | 1,089 | 1,058 | 1,089 | 471,900 | 1,089 |
| 2025-02-19 | 1,055 | 1,090 | 1,051 | 1,088 | 648,900 | 1,088 |
| 2025-02-18 | 1,035 | 1,065 | 1,021 | 1,047 | 502,200 | 1,047 |
| 2025-02-17 | 1,028 | 1,048 | 1,025 | 1,038 | 527,400 | 1,038 |
| 2025-02-14 | 1,011 | 1,029 | 991 | 1,026 | 992,800 | 1,026 |
| 2025-02-13 | 995 | 999 | 979 | 990 | 621,200 | 990 |
| 2025-02-12 | 979 | 995 | 975 | 992 | 345,400 | 992 |
| 2025-02-10 | 959 | 975 | 959 | 974 | 245,300 | 974 |
| 2025-02-07 | 970 | 972 | 953 | 953 | 428,500 | 953 |
| 2025-02-06 | 966 | 973 | 966 | 970 | 180,900 | 970 |
| 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