6993 大黒屋ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 22 | 22 | 20 | 22 | 70,971,000 | 22 |
| 2025-04-03 | 22 | 23 | 21 | 22 | 80,125,100 | 22 |
| 2025-04-02 | 22 | 23 | 22 | 22 | 103,841,200 | 22 |
| 2025-04-01 | 22 | 23 | 22 | 23 | 100,765,000 | 23 |
| 2025-03-31 | 23 | 23 | 22 | 23 | 33,073,300 | 23 |
| 2025-03-28 | 23 | 24 | 23 | 23 | 30,805,200 | 23 |
| 2025-03-27 | 23 | 24 | 23 | 24 | 23,723,400 | 24 |
| 2025-03-26 | 24 | 24 | 23 | 24 | 32,862,200 | 24 |
| 2025-03-25 | 24 | 25 | 23 | 24 | 37,315,200 | 24 |
| 2025-03-24 | 24 | 25 | 24 | 25 | 35,919,900 | 25 |
| 2025-03-21 | 24 | 25 | 23 | 25 | 53,915,400 | 25 |
| 2025-03-19 | 24 | 25 | 23 | 23 | 43,292,700 | 23 |
| 2025-03-18 | 23 | 24 | 22 | 24 | 47,686,400 | 24 |
| 2025-03-17 | 23 | 23 | 22 | 23 | 46,652,300 | 23 |
| 2025-03-14 | 22 | 23 | 21 | 22 | 50,682,600 | 22 |
| 2025-03-13 | 21 | 22 | 21 | 22 | 44,624,500 | 22 |
| 2025-03-12 | 21 | 22 | 21 | 22 | 46,173,900 | 22 |
| 2025-03-11 | 21 | 22 | 21 | 22 | 33,803,100 | 22 |
| 2025-03-10 | 22 | 22 | 21 | 22 | 37,672,000 | 22 |
| 2025-03-07 | 21 | 22 | 21 | 22 | 49,686,500 | 22 |
| 2025-03-06 | 22 | 23 | 21 | 22 | 57,229,200 | 22 |
| 2025-03-05 | 22 | 23 | 21 | 22 | 54,089,300 | 22 |
| 2025-03-04 | 24 | 24 | 21 | 21 | 65,550,200 | 21 |
| 2025-03-03 | 22 | 23 | 21 | 22 | 63,306,300 | 22 |
| 2025-02-28 | 22 | 23 | 21 | 22 | 56,061,300 | 22 |
| 2025-02-27 | 22 | 22 | 21 | 22 | 50,784,200 | 22 |
| 2025-02-26 | 23 | 24 | 22 | 23 | 37,050,800 | 23 |
| 2025-02-25 | 23 | 24 | 23 | 23 | 55,909,800 | 23 |
| 2025-02-21 | 23 | 24 | 23 | 23 | 61,255,600 | 23 |
| 2025-02-20 | 24 | 24 | 23 | 23 | 62,389,600 | 23 |
| 2025-02-19 | 23 | 24 | 23 | 23 | 70,815,200 | 23 |
| 2025-02-18 | 25 | 25 | 24 | 24 | 63,708,000 | 24 |
| 2025-02-17 | 24 | 25 | 24 | 24 | 65,504,400 | 24 |
| 2025-02-14 | 24 | 25 | 23 | 25 | 77,753,700 | 25 |
| 2025-02-13 | 24 | 24 | 23 | 24 | 76,513,000 | 24 |
| 2025-02-12 | 24 | 24 | 23 | 24 | 90,811,000 | 24 |
| 2025-02-10 | 24 | 24 | 23 | 23 | 76,312,000 | 23 |
| 2025-02-07 | 24 | 24 | 23 | 23 | 95,731,800 | 23 |
| 2025-02-06 | 23 | 24 | 23 | 23 | 87,585,600 | 23 |
| 2025-02-05 | 22 | 23 | 22 | 23 | 89,807,100 | 23 |
| 2025-02-04 | 24 | 24 | 22 | 23 | 97,530,000 | 23 |
| 2025-02-03 | 24 | 24 | 23 | 23 | 92,907,600 | 23 |
| 2025-01-31 | 24 | 25 | 23 | 24 | 91,262,800 | 24 |
| 2025-01-30 | 24 | 25 | 23 | 24 | 95,980,800 | 24 |
| 2025-01-29 | 25 | 25 | 24 | 24 | 76,523,600 | 24 |
| 2025-01-28 | 24 | 25 | 23 | 24 | 83,670,200 | 24 |
| 2025-01-27 | 26 | 26 | 24 | 24 | 87,378,600 | 24 |
| 2025-01-24 | 25 | 25 | 24 | 24 | 77,794,800 | 24 |
| 2025-01-23 | 23 | 25 | 23 | 24 | 89,274,200 | 24 |
| 2025-01-22 | 24 | 25 | 23 | 25 | 109,372,300 | 25 |
| 2025-01-21 | 24 | 25 | 23 | 23 | 106,928,500 | 23 |
| 2025-01-20 | 22 | 24 | 21 | 23 | 113,107,000 | 23 |
| 2025-01-17 | 22 | 22 | 20 | 20 | 79,108,300 | 20 |
| 2025-01-16 | 21 | 22 | 20 | 22 | 121,114,900 | 22 |
| 2025-01-15 | 22 | 22 | 21 | 21 | 117,320,200 | 21 |
| 2025-01-14 | 24 | 24 | 22 | 22 | 111,642,500 | 22 |
| 2025-01-10 | 23 | 24 | 23 | 23 | 108,667,400 | 23 |
| 2025-01-09 | 24 | 24 | 23 | 24 | 108,520,600 | 24 |
| 2025-01-08 | 23 | 25 | 23 | 24 | 106,280,900 | 24 |
| 2025-01-07 | 24 | 25 | 23 | 25 | 92,620,300 | 25 |
| 2025-01-06 | 24 | 25 | 23 | 24 | 83,800,700 | 24 |
分割・併合履歴 ： [2014-06-20]1株→0.995株 [2014-02-28]1株→1.043株 [2012-09-26]1株→0.1株 [1985-11-27]1株→1.2株