6993 大黒屋ホールディングス(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 | 29 | 29 | 28 | 28 | 97,868,000 | 28 |
| 2024-11-20 | 29 | 29 | 28 | 29 | 101,955,400 | 29 |
| 2024-11-19 | 28 | 29 | 28 | 28 | 104,594,400 | 28 |
| 2024-11-18 | 28 | 29 | 28 | 28 | 104,618,400 | 28 |
| 2024-11-15 | 28 | 29 | 28 | 28 | 109,334,600 | 28 |
| 2024-11-14 | 29 | 30 | 28 | 28 | 106,559,100 | 28 |
| 2024-11-13 | 30 | 31 | 29 | 29 | 108,921,200 | 29 |
| 2024-11-12 | 30 | 31 | 29 | 30 | 110,810,800 | 30 |
| 2024-11-11 | 29 | 31 | 29 | 31 | 113,694,000 | 31 |
| 2024-11-08 | 30 | 30 | 29 | 30 | 84,229,800 | 30 |
| 2024-11-07 | 30 | 30 | 28 | 30 | 99,552,700 | 30 |
| 2024-11-06 | 29 | 29 | 28 | 28 | 87,157,000 | 28 |
| 2024-11-05 | 29 | 29 | 28 | 29 | 90,345,200 | 29 |
| 2024-11-01 | 29 | 30 | 28 | 29 | 75,584,100 | 29 |
| 2024-10-31 | 29 | 30 | 28 | 29 | 78,946,900 | 29 |
| 2024-10-30 | 28 | 29 | 28 | 29 | 91,992,000 | 29 |
| 2024-10-29 | 29 | 29 | 28 | 28 | 74,416,500 | 28 |
| 2024-10-28 | 28 | 29 | 28 | 29 | 77,210,200 | 29 |
| 2024-10-25 | 28 | 29 | 28 | 28 | 82,617,000 | 28 |
| 2024-10-24 | 28 | 29 | 28 | 28 | 81,396,800 | 28 |
| 2024-10-23 | 28 | 29 | 28 | 29 | 64,854,100 | 29 |
| 2024-10-22 | 29 | 29 | 28 | 28 | 63,607,700 | 28 |
| 2024-10-21 | 29 | 29 | 28 | 29 | 70,042,800 | 29 |
| 2024-10-18 | 29 | 30 | 29 | 29 | 51,182,700 | 29 |
| 2024-10-17 | 29 | 30 | 29 | 29 | 55,616,700 | 29 |
| 2024-10-16 | 30 | 30 | 29 | 29 | 51,158,600 | 29 |
| 2024-10-15 | 29 | 30 | 29 | 29 | 53,752,600 | 29 |
| 2024-10-11 | 29 | 30 | 29 | 30 | 49,721,000 | 30 |
| 2024-10-10 | 29 | 30 | 29 | 30 | 52,971,100 | 30 |
| 2024-10-09 | 30 | 30 | 29 | 30 | 53,412,100 | 30 |
| 2024-10-08 | 29 | 30 | 29 | 29 | 63,684,100 | 29 |
| 2024-10-07 | 30 | 31 | 29 | 29 | 79,674,000 | 29 |
| 2024-10-04 | 30 | 31 | 29 | 30 | 74,999,800 | 30 |
| 2024-10-03 | 30 | 31 | 30 | 30 | 73,537,200 | 30 |
| 2024-10-02 | 31 | 32 | 30 | 30 | 86,210,500 | 30 |
| 2024-10-01 | 31 | 31 | 30 | 31 | 70,648,400 | 31 |
| 2024-09-30 | 29 | 31 | 29 | 31 | 55,429,700 | 31 |
| 2024-09-27 | 31 | 32 | 30 | 30 | 65,654,700 | 30 |
| 2024-09-26 | 30 | 30 | 29 | 29 | 44,546,300 | 29 |
| 2024-09-25 | 29 | 30 | 29 | 29 | 36,998,100 | 29 |
| 2024-09-24 | 28 | 31 | 28 | 29 | 64,765,600 | 29 |
| 2024-09-20 | 28 | 29 | 28 | 29 | 51,223,300 | 29 |
| 2024-09-19 | 28 | 29 | 28 | 29 | 63,360,600 | 29 |
| 2024-09-18 | 29 | 29 | 28 | 28 | 66,677,500 | 28 |
| 2024-09-17 | 28 | 29 | 28 | 28 | 63,252,100 | 28 |
| 2024-09-13 | 28 | 29 | 28 | 29 | 65,415,500 | 29 |
| 2024-09-12 | 29 | 29 | 28 | 29 | 60,095,700 | 29 |
| 2024-09-11 | 29 | 30 | 28 | 28 | 48,371,800 | 28 |
| 2024-09-10 | 29 | 30 | 28 | 30 | 83,862,400 | 30 |
| 2024-09-09 | 28 | 29 | 28 | 28 | 56,652,600 | 28 |
| 2024-09-06 | 30 | 31 | 28 | 29 | 98,635,400 | 29 |
| 2024-09-05 | 30 | 31 | 30 | 30 | 112,436,700 | 30 |
| 2024-09-04 | 32 | 32 | 30 | 30 | 85,414,000 | 30 |
| 2024-09-03 | 30 | 32 | 30 | 31 | 60,284,600 | 31 |
| 2024-09-02 | 31 | 32 | 30 | 31 | 53,980,300 | 31 |
| 2024-08-30 | 31 | 31 | 30 | 31 | 50,762,200 | 31 |
| 2024-08-29 | 31 | 32 | 31 | 31 | 39,056,800 | 31 |
| 2024-08-28 | 33 | 33 | 31 | 32 | 33,346,100 | 32 |
| 2024-08-27 | 32 | 33 | 31 | 32 | 54,879,400 | 32 |
| 2024-08-26 | 32 | 33 | 31 | 32 | 76,362,900 | 32 |
| 2024-08-23 | 31 | 32 | 31 | 31 | 62,531,000 | 31 |
| 2024-08-22 | 32 | 32 | 31 | 32 | 75,885,400 | 32 |
| 2024-08-21 | 32 | 33 | 31 | 32 | 57,397,500 | 32 |
| 2024-08-20 | 33 | 34 | 32 | 32 | 32,457,700 | 32 |
| 2024-08-19 | 31 | 33 | 31 | 32 | 32,752,000 | 32 |
| 2024-08-16 | 32 | 33 | 31 | 32 | 25,958,100 | 32 |
| 2024-08-15 | 33 | 34 | 32 | 32 | 26,076,100 | 32 |
| 2024-08-14 | 36 | 36 | 33 | 34 | 8,554,800 | 34 |
| 2024-08-13 | 34 | 37 | 33 | 35 | 13,343,000 | 35 |
| 2024-08-09 | 36 | 38 | 35 | 37 | 36,570,700 | 37 |
| 2024-08-08 | 38 | 38 | 36 | 37 | 21,842,000 | 37 |
| 2024-08-07 | 38 | 39 | 37 | 38 | 20,150,100 | 38 |
| 2024-08-06 | 37 | 40 | 35 | 36 | 15,885,300 | 36 |
| 2024-08-05 | 44 | 45 | 31 | 33 | 50,501,200 | 33 |
| 2024-08-02 | 42 | 47 | 40 | 44 | 39,282,600 | 44 |
| 2024-08-01 | 45 | 49 | 41 | 43 | 30,627,300 | 43 |
| 2024-07-31 | 38 | 44 | 38 | 44 | 35,814,600 | 44 |
| 2024-07-30 | 38 | 40 | 37 | 38 | 36,806,700 | 38 |
| 2024-07-29 | 37 | 38 | 36 | 37 | 22,899,400 | 37 |
| 2024-07-26 | 36 | 38 | 35 | 37 | 26,813,900 | 37 |
| 2024-07-25 | 36 | 37 | 35 | 36 | 17,734,700 | 36 |
| 2024-07-24 | 38 | 38 | 36 | 37 | 18,258,500 | 37 |
| 2024-07-23 | 37 | 39 | 36 | 38 | 18,661,100 | 38 |
| 2024-07-22 | 38 | 40 | 37 | 38 | 17,129,000 | 38 |
| 2024-07-19 | 37 | 38 | 37 | 37 | 10,829,900 | 37 |
| 2024-07-18 | 37 | 38 | 36 | 37 | 15,970,700 | 37 |
| 2024-07-17 | 40 | 40 | 38 | 39 | 17,041,000 | 39 |
| 2024-07-16 | 41 | 41 | 38 | 39 | 16,924,300 | 39 |
| 2024-07-12 | 39 | 42 | 39 | 41 | 19,715,600 | 41 |
| 2024-07-11 | 39 | 39 | 37 | 39 | 13,870,200 | 39 |
| 2024-07-10 | 38 | 40 | 36 | 39 | 5,962,400 | 39 |
| 2024-07-09 | 39 | 42 | 36 | 38 | 23,630,800 | 38 |
| 2024-07-08 | 39 | 41 | 38 | 40 | 11,660,300 | 40 |
| 2024-07-05 | 50 | 52 | 40 | 41 | 73,930,800 | 41 |
| 2024-07-04 | 50 | 55 | 47 | 49 | 78,448,300 | 49 |
| 2024-07-03 | 35 | 53 | 35 | 51 | 197,410,700 | 51 |
| 2024-07-02 | 34 | 34 | 32 | 33 | 57,048,000 | 33 |
| 2024-07-01 | 31 | 34 | 31 | 34 | 35,488,700 | 34 |
| 2024-06-28 | 31 | 31 | 30 | 30 | 9,805,000 | 30 |
| 2024-06-27 | 31 | 31 | 30 | 30 | 812,600 | 30 |
| 2024-06-26 | 30 | 31 | 30 | 30 | 841,700 | 30 |
| 2024-06-25 | 31 | 31 | 30 | 31 | 1,034,700 | 31 |
| 2024-06-24 | 31 | 31 | 30 | 30 | 886,200 | 30 |
| 2024-06-21 | 30 | 31 | 29 | 30 | 1,558,500 | 30 |
| 2024-06-20 | 30 | 31 | 29 | 30 | 2,131,900 | 30 |
| 2024-06-19 | 31 | 31 | 30 | 30 | 1,884,000 | 30 |
| 2024-06-18 | 30 | 31 | 30 | 31 | 2,028,200 | 31 |
| 2024-06-17 | 30 | 31 | 29 | 30 | 3,708,100 | 30 |
| 2024-06-14 | 31 | 32 | 30 | 31 | 3,774,400 | 31 |
| 2024-06-13 | 32 | 32 | 31 | 31 | 1,489,100 | 31 |
| 2024-06-12 | 31 | 32 | 31 | 32 | 1,204,900 | 32 |
| 2024-06-11 | 32 | 32 | 31 | 32 | 1,140,200 | 32 |
| 2024-06-10 | 32 | 32 | 31 | 32 | 1,117,700 | 32 |
| 2024-06-07 | 32 | 32 | 31 | 32 | 2,461,100 | 32 |
| 2024-06-06 | 31 | 33 | 31 | 31 | 2,540,200 | 31 |
| 2024-06-05 | 32 | 33 | 31 | 32 | 2,919,400 | 32 |
| 2024-06-04 | 32 | 33 | 31 | 32 | 2,155,600 | 32 |
| 2024-06-03 | 32 | 33 | 31 | 32 | 3,139,700 | 32 |
| 2024-05-31 | 33 | 34 | 32 | 33 | 3,095,400 | 33 |
| 2024-05-30 | 33 | 34 | 32 | 33 | 3,557,700 | 33 |
| 2024-05-29 | 38 | 38 | 33 | 34 | 7,365,500 | 34 |
| 2024-05-28 | 39 | 40 | 36 | 36 | 6,340,100 | 36 |
| 2024-05-27 | 33 | 40 | 33 | 38 | 13,154,700 | 38 |
| 2024-05-24 | 34 | 34 | 33 | 33 | 4,280,400 | 33 |
| 2024-05-23 | 35 | 35 | 33 | 34 | 4,103,600 | 34 |
| 2024-05-22 | 34 | 36 | 33 | 34 | 6,564,600 | 34 |
| 2024-05-21 | 35 | 35 | 33 | 33 | 4,741,800 | 33 |
| 2024-05-20 | 34 | 36 | 34 | 35 | 4,786,900 | 35 |
| 2024-05-17 | 34 | 35 | 33 | 33 | 3,581,800 | 33 |
| 2024-05-16 | 33 | 35 | 32 | 34 | 6,083,200 | 34 |
| 2024-05-15 | 35 | 35 | 33 | 34 | 5,687,300 | 34 |
| 2024-05-14 | 33 | 36 | 33 | 35 | 9,123,000 | 35 |
| 2024-05-13 | 32 | 33 | 31 | 32 | 2,272,200 | 32 |
| 2024-05-10 | 32 | 33 | 31 | 32 | 2,220,100 | 32 |
| 2024-05-09 | 33 | 34 | 32 | 32 | 2,089,400 | 32 |
| 2024-05-08 | 33 | 34 | 33 | 33 | 1,106,500 | 33 |
| 2024-05-07 | 34 | 34 | 33 | 34 | 1,148,500 | 34 |
| 2024-05-02 | 34 | 34 | 33 | 33 | 1,002,200 | 33 |
| 2024-05-01 | 33 | 34 | 33 | 33 | 1,067,100 | 33 |
| 2024-04-30 | 34 | 34 | 33 | 34 | 3,416,300 | 34 |
| 2024-04-26 | 36 | 36 | 35 | 36 | 1,339,900 | 36 |
| 2024-04-25 | 36 | 36 | 35 | 35 | 1,163,400 | 35 |
| 2024-04-24 | 35 | 36 | 35 | 35 | 1,021,600 | 35 |
| 2024-04-23 | 36 | 36 | 35 | 35 | 1,840,100 | 35 |
| 2024-04-22 | 35 | 36 | 35 | 35 | 1,700,400 | 35 |
| 2024-04-19 | 37 | 37 | 35 | 35 | 2,817,300 | 35 |
| 2024-04-18 | 36 | 37 | 35 | 37 | 2,358,600 | 37 |
| 2024-04-17 | 36 | 37 | 35 | 36 | 1,606,200 | 36 |
| 2024-04-16 | 36 | 37 | 36 | 36 | 1,480,900 | 36 |
| 2024-04-15 | 36 | 37 | 36 | 36 | 2,449,800 | 36 |
| 2024-04-12 | 37 | 37 | 36 | 37 | 1,680,500 | 37 |
| 2024-04-11 | 36 | 37 | 36 | 36 | 1,173,100 | 36 |
| 2024-04-10 | 35 | 37 | 35 | 36 | 1,787,700 | 36 |
| 2024-04-09 | 35 | 36 | 35 | 36 | 2,007,100 | 36 |
| 2024-04-08 | 36 | 37 | 35 | 35 | 2,499,700 | 35 |
| 2024-04-05 | 36 | 37 | 35 | 35 | 1,790,300 | 35 |
| 2024-04-04 | 36 | 37 | 36 | 36 | 1,809,600 | 36 |
| 2024-04-03 | 35 | 37 | 35 | 37 | 1,280,400 | 37 |
| 2024-04-02 | 36 | 37 | 35 | 37 | 2,961,400 | 37 |
| 2024-04-01 | 36 | 37 | 36 | 36 | 1,106,000 | 36 |
| 2024-03-29 | 36 | 37 | 35 | 36 | 1,669,300 | 36 |
| 2024-03-28 | 36 | 37 | 36 | 36 | 1,642,400 | 36 |
| 2024-03-27 | 37 | 38 | 36 | 37 | 1,188,100 | 37 |
| 2024-03-26 | 38 | 38 | 37 | 37 | 1,188,700 | 37 |
| 2024-03-25 | 38 | 38 | 37 | 37 | 925,300 | 37 |
| 2024-03-22 | 37 | 38 | 37 | 37 | 1,389,700 | 37 |
| 2024-03-21 | 37 | 38 | 37 | 38 | 1,079,400 | 38 |
| 2024-03-19 | 39 | 39 | 37 | 38 | 2,052,600 | 38 |
| 2024-03-18 | 38 | 39 | 37 | 38 | 1,603,600 | 38 |
| 2024-03-15 | 38 | 39 | 37 | 38 | 1,381,900 | 38 |
| 2024-03-14 | 38 | 39 | 37 | 38 | 2,042,500 | 38 |
| 2024-03-13 | 39 | 40 | 38 | 38 | 1,639,900 | 38 |
| 2024-03-12 | 39 | 40 | 38 | 39 | 2,778,800 | 39 |
| 2024-03-11 | 40 | 41 | 38 | 38 | 2,867,000 | 38 |
| 2024-03-08 | 39 | 41 | 39 | 41 | 2,010,200 | 41 |
| 2024-03-07 | 39 | 40 | 39 | 39 | 1,417,400 | 39 |
| 2024-03-06 | 39 | 40 | 39 | 40 | 1,500,300 | 40 |
| 2024-03-05 | 39 | 40 | 38 | 39 | 2,543,500 | 39 |
| 2024-03-04 | 39 | 41 | 38 | 39 | 3,491,100 | 39 |
| 2024-03-01 | 38 | 39 | 38 | 38 | 1,487,700 | 38 |
| 2024-02-29 | 38 | 39 | 38 | 38 | 927,200 | 38 |
| 2024-02-28 | 38 | 39 | 38 | 39 | 635,300 | 39 |
| 2024-02-27 | 39 | 39 | 38 | 38 | 1,073,300 | 38 |
| 2024-02-26 | 38 | 39 | 38 | 38 | 968,300 | 38 |
| 2024-02-22 | 38 | 39 | 38 | 38 | 1,161,700 | 38 |
| 2024-02-21 | 39 | 39 | 38 | 39 | 1,006,000 | 39 |
| 2024-02-20 | 39 | 40 | 38 | 39 | 1,664,000 | 39 |
| 2024-02-19 | 39 | 40 | 38 | 39 | 1,680,000 | 39 |
| 2024-02-16 | 37 | 39 | 36 | 38 | 3,162,500 | 38 |
| 2024-02-15 | 39 | 40 | 37 | 38 | 2,146,400 | 38 |
| 2024-02-14 | 39 | 40 | 39 | 39 | 996,400 | 39 |
| 2024-02-13 | 39 | 40 | 38 | 40 | 2,128,300 | 40 |
| 2024-02-09 | 40 | 41 | 40 | 40 | 822,000 | 40 |
| 2024-02-08 | 40 | 41 | 39 | 41 | 1,286,100 | 41 |
| 2024-02-07 | 40 | 41 | 39 | 40 | 1,031,300 | 40 |
| 2024-02-06 | 39 | 41 | 39 | 40 | 1,735,500 | 40 |
| 2024-02-05 | 40 | 40 | 39 | 39 | 1,536,300 | 39 |
| 2024-02-02 | 39 | 42 | 39 | 40 | 3,295,200 | 40 |
| 2024-02-01 | 39 | 40 | 39 | 39 | 561,500 | 39 |
| 2024-01-31 | 40 | 40 | 39 | 40 | 731,300 | 40 |
| 2024-01-30 | 40 | 40 | 39 | 40 | 1,395,500 | 40 |
| 2024-01-29 | 40 | 41 | 40 | 40 | 698,700 | 40 |
| 2024-01-26 | 40 | 41 | 40 | 40 | 604,500 | 40 |
| 2024-01-25 | 40 | 41 | 40 | 40 | 602,700 | 40 |
| 2024-01-24 | 40 | 41 | 40 | 41 | 800,800 | 41 |
| 2024-01-23 | 40 | 41 | 40 | 40 | 850,300 | 40 |
| 2024-01-22 | 40 | 41 | 40 | 40 | 841,400 | 40 |
| 2024-01-19 | 40 | 41 | 39 | 41 | 2,379,000 | 41 |
| 2024-01-18 | 42 | 42 | 40 | 40 | 1,613,200 | 40 |
| 2024-01-17 | 41 | 42 | 41 | 41 | 737,400 | 41 |
| 2024-01-16 | 42 | 43 | 41 | 42 | 1,181,900 | 42 |
| 2024-01-15 | 41 | 42 | 41 | 42 | 887,800 | 42 |
| 2024-01-12 | 43 | 43 | 41 | 42 | 1,548,200 | 42 |
| 2024-01-11 | 43 | 43 | 42 | 42 | 793,400 | 42 |
| 2024-01-10 | 42 | 43 | 42 | 42 | 1,124,400 | 42 |
| 2024-01-09 | 41 | 43 | 41 | 42 | 1,539,600 | 42 |
| 2024-01-05 | 41 | 43 | 41 | 42 | 1,594,400 | 42 |
| 2024-01-04 | 41 | 42 | 41 | 41 | 701,300 | 41 |
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
