3168 黒谷(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 552 | 556 | 552 | 552 | 16,200 | 552 |
| 2024-11-20 | 554 | 554 | 551 | 552 | 3,900 | 552 |
| 2024-11-19 | 549 | 552 | 547 | 551 | 4,900 | 551 |
| 2024-11-18 | 545 | 551 | 545 | 551 | 14,800 | 551 |
| 2024-11-15 | 539 | 547 | 539 | 545 | 12,000 | 545 |
| 2024-11-14 | 544 | 547 | 539 | 544 | 27,600 | 544 |
| 2024-11-13 | 545 | 549 | 544 | 546 | 7,200 | 546 |
| 2024-11-12 | 549 | 550 | 545 | 547 | 6,400 | 547 |
| 2024-11-11 | 552 | 552 | 547 | 548 | 13,000 | 548 |
| 2024-11-08 | 551 | 553 | 550 | 552 | 11,200 | 552 |
| 2024-11-07 | 549 | 553 | 548 | 551 | 7,400 | 551 |
| 2024-11-06 | 547 | 550 | 543 | 550 | 16,900 | 550 |
| 2024-11-05 | 546 | 547 | 543 | 545 | 11,200 | 545 |
| 2024-11-01 | 540 | 545 | 540 | 543 | 15,300 | 543 |
| 2024-10-31 | 542 | 550 | 538 | 548 | 23,300 | 548 |
| 2024-10-30 | 551 | 552 | 540 | 540 | 72,100 | 540 |
| 2024-10-29 | 546 | 554 | 545 | 548 | 50,200 | 548 |
| 2024-10-28 | 535 | 545 | 534 | 543 | 25,400 | 543 |
| 2024-10-25 | 549 | 550 | 536 | 536 | 34,400 | 536 |
| 2024-10-24 | 553 | 553 | 543 | 549 | 35,700 | 549 |
| 2024-10-23 | 565 | 565 | 556 | 556 | 37,600 | 556 |
| 2024-10-22 | 572 | 572 | 562 | 562 | 24,100 | 562 |
| 2024-10-21 | 565 | 573 | 565 | 568 | 13,800 | 568 |
| 2024-10-18 | 570 | 570 | 563 | 565 | 30,500 | 565 |
| 2024-10-17 | 576 | 576 | 564 | 567 | 45,600 | 567 |
| 2024-10-16 | 573 | 580 | 567 | 572 | 48,100 | 572 |
| 2024-10-15 | 575 | 581 | 565 | 573 | 117,800 | 573 |
| 2024-10-11 | 603 | 610 | 599 | 605 | 56,500 | 605 |
| 2024-10-10 | 603 | 607 | 599 | 602 | 19,300 | 602 |
| 2024-10-09 | 603 | 606 | 598 | 605 | 27,500 | 605 |
| 2024-10-08 | 613 | 613 | 601 | 605 | 30,600 | 605 |
| 2024-10-07 | 621 | 621 | 609 | 613 | 26,600 | 613 |
| 2024-10-04 | 612 | 619 | 609 | 616 | 18,500 | 616 |
| 2024-10-03 | 625 | 625 | 613 | 613 | 24,900 | 613 |
| 2024-10-02 | 611 | 613 | 608 | 608 | 12,700 | 608 |
| 2024-10-01 | 617 | 621 | 611 | 613 | 9,000 | 613 |
| 2024-09-30 | 606 | 617 | 605 | 609 | 27,300 | 609 |
| 2024-09-27 | 622 | 629 | 621 | 627 | 20,400 | 627 |
| 2024-09-26 | 620 | 620 | 613 | 620 | 11,500 | 620 |
| 2024-09-25 | 612 | 623 | 609 | 620 | 21,500 | 620 |
| 2024-09-24 | 614 | 615 | 608 | 609 | 9,300 | 609 |
| 2024-09-20 | 607 | 616 | 607 | 611 | 24,600 | 611 |
| 2024-09-19 | 604 | 608 | 604 | 605 | 12,600 | 605 |
| 2024-09-18 | 599 | 604 | 598 | 601 | 7,000 | 601 |
| 2024-09-17 | 596 | 598 | 588 | 592 | 23,000 | 592 |
| 2024-09-13 | 604 | 606 | 598 | 598 | 21,600 | 598 |
| 2024-09-12 | 598 | 605 | 595 | 603 | 21,500 | 603 |
| 2024-09-11 | 610 | 610 | 585 | 588 | 36,100 | 588 |
| 2024-09-10 | 601 | 611 | 601 | 609 | 24,200 | 609 |
| 2024-09-09 | 588 | 602 | 587 | 600 | 31,400 | 600 |
| 2024-09-06 | 613 | 613 | 600 | 602 | 32,100 | 602 |
| 2024-09-05 | 600 | 615 | 597 | 610 | 39,300 | 610 |
| 2024-09-04 | 613 | 613 | 602 | 602 | 70,600 | 602 |
| 2024-09-03 | 620 | 628 | 620 | 626 | 22,800 | 626 |
| 2024-09-02 | 631 | 631 | 618 | 620 | 80,800 | 620 |
| 2024-08-30 | 634 | 635 | 626 | 630 | 57,900 | 630 |
| 2024-08-29 | 645 | 645 | 630 | 633 | 144,800 | 633 |
| 2024-08-28 | 664 | 668 | 660 | 665 | 265,000 | 665 |
| 2024-08-27 | 661 | 664 | 657 | 659 | 80,500 | 659 |
| 2024-08-26 | 665 | 665 | 652 | 661 | 75,600 | 661 |
| 2024-08-23 | 670 | 670 | 659 | 664 | 65,900 | 664 |
| 2024-08-22 | 677 | 677 | 665 | 671 | 48,900 | 671 |
| 2024-08-21 | 679 | 679 | 668 | 674 | 54,100 | 674 |
| 2024-08-20 | 681 | 685 | 679 | 680 | 36,500 | 680 |
| 2024-08-19 | 677 | 687 | 671 | 671 | 50,400 | 671 |
| 2024-08-16 | 674 | 678 | 670 | 674 | 52,500 | 674 |
| 2024-08-15 | 668 | 672 | 651 | 666 | 84,700 | 666 |
| 2024-08-14 | 668 | 677 | 666 | 666 | 42,100 | 666 |
| 2024-08-13 | 660 | 675 | 655 | 668 | 94,500 | 668 |
| 2024-08-09 | 677 | 679 | 653 | 659 | 116,900 | 659 |
| 2024-08-08 | 667 | 674 | 658 | 668 | 34,200 | 668 |
| 2024-08-07 | 638 | 678 | 636 | 669 | 55,300 | 669 |
| 2024-08-06 | 615 | 653 | 615 | 640 | 86,100 | 640 |
| 2024-08-05 | 628 | 639 | 576 | 590 | 143,300 | 590 |
| 2024-08-02 | 690 | 696 | 676 | 676 | 105,900 | 676 |
| 2024-08-01 | 729 | 732 | 710 | 711 | 61,200 | 711 |
| 2024-07-31 | 726 | 732 | 722 | 730 | 49,900 | 730 |
| 2024-07-30 | 756 | 756 | 730 | 730 | 99,600 | 730 |
| 2024-07-29 | 754 | 767 | 749 | 761 | 47,500 | 761 |
| 2024-07-26 | 750 | 759 | 734 | 754 | 33,000 | 754 |
| 2024-07-25 | 751 | 760 | 737 | 751 | 39,900 | 751 |
| 2024-07-24 | 765 | 780 | 755 | 760 | 50,200 | 760 |
| 2024-07-23 | 784 | 786 | 755 | 766 | 88,500 | 766 |
| 2024-07-22 | 812 | 812 | 773 | 773 | 100,400 | 773 |
| 2024-07-19 | 795 | 815 | 787 | 813 | 112,900 | 813 |
| 2024-07-18 | 781 | 796 | 778 | 792 | 79,500 | 792 |
| 2024-07-17 | 798 | 798 | 766 | 786 | 225,400 | 786 |
| 2024-07-16 | 823 | 823 | 778 | 801 | 614,300 | 801 |
| 2024-07-12 | 720 | 730 | 718 | 718 | 83,600 | 718 |
| 2024-07-11 | 720 | 723 | 710 | 723 | 24,100 | 723 |
| 2024-07-10 | 723 | 723 | 710 | 714 | 30,300 | 714 |
| 2024-07-09 | 746 | 747 | 717 | 724 | 62,100 | 724 |
| 2024-07-08 | 747 | 760 | 744 | 750 | 33,300 | 750 |
| 2024-07-05 | 742 | 747 | 737 | 741 | 57,600 | 741 |
| 2024-07-04 | 740 | 743 | 727 | 735 | 55,800 | 735 |
| 2024-07-03 | 725 | 732 | 719 | 731 | 27,500 | 731 |
| 2024-07-02 | 720 | 723 | 713 | 722 | 29,200 | 722 |
| 2024-07-01 | 710 | 723 | 710 | 717 | 29,900 | 717 |
| 2024-06-28 | 712 | 712 | 704 | 710 | 29,900 | 710 |
| 2024-06-27 | 718 | 718 | 711 | 711 | 14,900 | 711 |
| 2024-06-26 | 716 | 717 | 708 | 714 | 10,000 | 714 |
| 2024-06-25 | 705 | 716 | 703 | 716 | 19,900 | 716 |
| 2024-06-24 | 712 | 714 | 702 | 705 | 25,400 | 705 |
| 2024-06-21 | 710 | 722 | 707 | 710 | 27,100 | 710 |
| 2024-06-20 | 718 | 718 | 705 | 710 | 23,800 | 710 |
| 2024-06-19 | 693 | 719 | 691 | 719 | 73,300 | 719 |
| 2024-06-18 | 684 | 707 | 684 | 693 | 27,200 | 693 |
| 2024-06-17 | 687 | 691 | 681 | 684 | 17,800 | 684 |
| 2024-06-14 | 671 | 690 | 671 | 688 | 21,600 | 688 |
| 2024-06-13 | 700 | 704 | 672 | 672 | 64,800 | 672 |
| 2024-06-12 | 682 | 700 | 682 | 695 | 25,200 | 695 |
| 2024-06-11 | 691 | 691 | 685 | 685 | 16,300 | 685 |
| 2024-06-10 | 682 | 691 | 681 | 684 | 45,600 | 684 |
| 2024-06-07 | 688 | 703 | 688 | 698 | 28,500 | 698 |
| 2024-06-06 | 691 | 698 | 681 | 688 | 27,900 | 688 |
| 2024-06-05 | 704 | 704 | 685 | 688 | 68,600 | 688 |
| 2024-06-04 | 710 | 713 | 704 | 711 | 9,400 | 711 |
| 2024-06-03 | 716 | 722 | 705 | 710 | 28,700 | 710 |
| 2024-05-31 | 699 | 707 | 693 | 705 | 56,800 | 705 |
| 2024-05-30 | 702 | 715 | 701 | 702 | 36,600 | 702 |
| 2024-05-29 | 735 | 738 | 714 | 721 | 43,200 | 721 |
| 2024-05-28 | 715 | 738 | 714 | 734 | 33,700 | 734 |
| 2024-05-27 | 712 | 713 | 696 | 713 | 42,800 | 713 |
| 2024-05-24 | 712 | 729 | 703 | 704 | 67,900 | 704 |
| 2024-05-23 | 750 | 760 | 729 | 732 | 63,800 | 732 |
| 2024-05-22 | 770 | 780 | 753 | 758 | 62,900 | 758 |
| 2024-05-21 | 780 | 792 | 765 | 768 | 87,500 | 768 |
| 2024-05-20 | 727 | 771 | 721 | 771 | 152,200 | 771 |
| 2024-05-17 | 715 | 728 | 710 | 715 | 20,800 | 715 |
| 2024-05-16 | 731 | 733 | 700 | 714 | 65,600 | 714 |
| 2024-05-15 | 750 | 755 | 723 | 730 | 117,900 | 730 |
| 2024-05-14 | 705 | 753 | 705 | 751 | 121,000 | 751 |
| 2024-05-13 | 695 | 714 | 695 | 705 | 58,100 | 705 |
| 2024-05-10 | 684 | 693 | 684 | 693 | 14,500 | 693 |
| 2024-05-09 | 687 | 693 | 681 | 684 | 25,100 | 684 |
| 2024-05-08 | 710 | 710 | 680 | 687 | 62,000 | 687 |
| 2024-05-07 | 700 | 723 | 699 | 708 | 90,300 | 708 |
| 2024-05-02 | 686 | 698 | 686 | 696 | 40,400 | 696 |
| 2024-05-01 | 675 | 688 | 675 | 684 | 24,700 | 684 |
| 2024-04-30 | 669 | 696 | 662 | 680 | 73,200 | 680 |
| 2024-04-26 | 667 | 673 | 659 | 659 | 71,300 | 659 |
| 2024-04-25 | 658 | 679 | 658 | 660 | 51,700 | 660 |
| 2024-04-24 | 658 | 679 | 658 | 660 | 82,700 | 660 |
| 2024-04-23 | 638 | 665 | 637 | 657 | 47,900 | 657 |
| 2024-04-22 | 641 | 646 | 634 | 635 | 45,200 | 635 |
| 2024-04-19 | 648 | 648 | 621 | 635 | 66,100 | 635 |
| 2024-04-18 | 625 | 644 | 625 | 638 | 27,900 | 638 |
| 2024-04-17 | 641 | 650 | 630 | 630 | 44,700 | 630 |
| 2024-04-16 | 653 | 658 | 631 | 639 | 99,000 | 639 |
| 2024-04-15 | 638 | 685 | 635 | 663 | 195,900 | 663 |
| 2024-04-12 | 708 | 708 | 695 | 701 | 110,600 | 701 |
| 2024-04-11 | 682 | 706 | 677 | 703 | 146,900 | 703 |
| 2024-04-10 | 700 | 713 | 672 | 692 | 382,900 | 692 |
| 2024-04-09 | 628 | 725 | 626 | 669 | 884,500 | 669 |
| 2024-04-08 | 619 | 625 | 613 | 625 | 61,200 | 625 |
| 2024-04-05 | 612 | 617 | 610 | 616 | 24,400 | 616 |
| 2024-04-04 | 617 | 617 | 612 | 612 | 27,900 | 612 |
| 2024-04-03 | 609 | 613 | 607 | 613 | 9,300 | 613 |
| 2024-04-02 | 610 | 612 | 605 | 609 | 13,600 | 609 |
| 2024-04-01 | 613 | 614 | 609 | 610 | 22,700 | 610 |
| 2024-03-29 | 610 | 613 | 608 | 612 | 9,800 | 612 |
| 2024-03-28 | 612 | 613 | 607 | 608 | 9,600 | 608 |
| 2024-03-27 | 610 | 614 | 607 | 609 | 16,000 | 609 |
| 2024-03-26 | 612 | 614 | 603 | 607 | 30,200 | 607 |
| 2024-03-25 | 608 | 614 | 606 | 612 | 21,300 | 612 |
| 2024-03-22 | 609 | 609 | 603 | 608 | 16,700 | 608 |
| 2024-03-21 | 605 | 608 | 603 | 608 | 11,400 | 608 |
| 2024-03-19 | 607 | 609 | 603 | 606 | 10,900 | 606 |
| 2024-03-18 | 601 | 605 | 600 | 605 | 17,300 | 605 |
| 2024-03-15 | 603 | 603 | 591 | 599 | 22,500 | 599 |
| 2024-03-14 | 593 | 601 | 589 | 597 | 15,600 | 597 |
| 2024-03-13 | 591 | 595 | 586 | 588 | 15,800 | 588 |
| 2024-03-12 | 591 | 594 | 586 | 593 | 21,600 | 593 |
| 2024-03-11 | 594 | 595 | 591 | 594 | 10,900 | 594 |
| 2024-03-08 | 591 | 597 | 591 | 594 | 10,100 | 594 |
| 2024-03-07 | 600 | 600 | 591 | 596 | 15,100 | 596 |
| 2024-03-06 | 597 | 603 | 596 | 598 | 14,300 | 598 |
| 2024-03-05 | 601 | 601 | 596 | 599 | 9,600 | 599 |
| 2024-03-04 | 605 | 605 | 597 | 601 | 19,300 | 601 |
| 2024-03-01 | 603 | 606 | 600 | 606 | 16,000 | 606 |
| 2024-02-29 | 600 | 603 | 598 | 599 | 11,900 | 599 |
| 2024-02-28 | 607 | 607 | 596 | 600 | 18,300 | 600 |
| 2024-02-27 | 609 | 611 | 608 | 608 | 34,500 | 608 |
| 2024-02-26 | 610 | 611 | 607 | 608 | 12,800 | 608 |
| 2024-02-22 | 611 | 611 | 604 | 607 | 10,800 | 607 |
| 2024-02-21 | 607 | 608 | 605 | 606 | 7,300 | 606 |
| 2024-02-20 | 608 | 608 | 603 | 607 | 9,400 | 607 |
| 2024-02-19 | 603 | 607 | 602 | 607 | 17,500 | 607 |
| 2024-02-16 | 602 | 604 | 601 | 603 | 12,600 | 603 |
| 2024-02-15 | 607 | 607 | 602 | 605 | 12,900 | 605 |
| 2024-02-14 | 608 | 608 | 604 | 604 | 9,800 | 604 |
| 2024-02-13 | 603 | 608 | 603 | 606 | 12,700 | 606 |
| 2024-02-09 | 609 | 610 | 606 | 606 | 12,000 | 606 |
| 2024-02-08 | 611 | 611 | 608 | 609 | 7,700 | 609 |
| 2024-02-07 | 614 | 617 | 611 | 611 | 5,700 | 611 |
| 2024-02-06 | 615 | 618 | 614 | 614 | 7,900 | 614 |
| 2024-02-05 | 608 | 619 | 608 | 615 | 35,900 | 615 |
| 2024-02-02 | 608 | 608 | 606 | 607 | 3,400 | 607 |
| 2024-02-01 | 613 | 615 | 603 | 608 | 17,600 | 608 |
| 2024-01-31 | 600 | 617 | 600 | 612 | 32,200 | 612 |
| 2024-01-30 | 606 | 610 | 599 | 599 | 68,000 | 599 |
| 2024-01-29 | 609 | 609 | 605 | 606 | 8,300 | 606 |
| 2024-01-26 | 606 | 611 | 603 | 606 | 29,000 | 606 |
| 2024-01-25 | 607 | 607 | 602 | 605 | 12,500 | 605 |
| 2024-01-24 | 603 | 607 | 603 | 605 | 11,900 | 605 |
| 2024-01-23 | 607 | 608 | 602 | 602 | 9,600 | 602 |
| 2024-01-22 | 605 | 610 | 602 | 607 | 17,500 | 607 |
| 2024-01-19 | 602 | 605 | 601 | 601 | 11,900 | 601 |
| 2024-01-18 | 602 | 607 | 600 | 602 | 18,500 | 602 |
| 2024-01-17 | 604 | 605 | 600 | 603 | 22,900 | 603 |
| 2024-01-16 | 615 | 615 | 600 | 604 | 56,200 | 604 |
| 2024-01-15 | 600 | 610 | 598 | 608 | 53,500 | 608 |
| 2024-01-12 | 600 | 602 | 597 | 600 | 24,000 | 600 |
| 2024-01-11 | 601 | 602 | 599 | 600 | 14,400 | 600 |
| 2024-01-10 | 602 | 602 | 600 | 600 | 10,500 | 600 |
| 2024-01-09 | 602 | 603 | 599 | 602 | 17,300 | 602 |
| 2024-01-05 | 596 | 600 | 595 | 599 | 10,100 | 599 |
| 2024-01-04 | 587 | 596 | 585 | 596 | 22,600 | 596 |
分割・併合履歴 ： [2018-02-26]1株→2株
