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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
