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
2024-12-0628282527171,024,90027
2024-12-0528292828150,183,70028
2024-12-042929282996,422,80029
2024-12-032829282995,037,90029
2024-12-022929282960,630,00029
2024-11-293030283067,690,60030
2024-11-282929282957,481,20029
2024-11-272930282856,278,00028
2024-11-262829282962,485,60029
2024-11-2529302829111,069,10029
2024-11-2229292828106,671,30028
2024-11-212929282897,868,00028
2024-11-2029292829101,955,40029
2024-11-1928292828104,594,40028
2024-11-1828292828104,618,40028
2024-11-1528292828109,334,60028
2024-11-1429302828106,559,10028
2024-11-1330312929108,921,20029
2024-11-1230312930110,810,80030
2024-11-1129312931113,694,00031
2024-11-083030293084,229,80030
2024-11-073030283099,552,70030
2024-11-062929282887,157,00028
2024-11-052929282990,345,20029
2024-11-012930282975,584,10029
2024-10-312930282978,946,90029
2024-10-302829282991,992,00029
2024-10-292929282874,416,50028
2024-10-282829282977,210,20029
2024-10-252829282882,617,00028
2024-10-242829282881,396,80028
2024-10-232829282964,854,10029
2024-10-222929282863,607,70028
2024-10-212929282970,042,80029
2024-10-182930292951,182,70029
2024-10-172930292955,616,70029
2024-10-163030292951,158,60029
2024-10-152930292953,752,60029
2024-10-112930293049,721,00030
2024-10-102930293052,971,10030
2024-10-093030293053,412,10030
2024-10-082930292963,684,10029
2024-10-073031292979,674,00029
2024-10-043031293074,999,80030
2024-10-033031303073,537,20030
2024-10-023132303086,210,50030
2024-10-013131303170,648,40031
2024-09-302931293155,429,70031
2024-09-273132303065,654,70030
2024-09-263030292944,546,30029
2024-09-252930292936,998,10029
2024-09-242831282964,765,60029
2024-09-202829282951,223,30029
2024-09-192829282963,360,60029
2024-09-182929282866,677,50028
2024-09-172829282863,252,10028
2024-09-132829282965,415,50029
2024-09-122929282960,095,70029
2024-09-112930282848,371,80028
2024-09-102930283083,862,40030
2024-09-092829282856,652,60028
2024-09-063031282998,635,40029
2024-09-0530313030112,436,70030
2024-09-043232303085,414,00030
2024-09-033032303160,284,60031
2024-09-023132303153,980,30031
2024-08-303131303150,762,20031
2024-08-293132313139,056,80031
2024-08-283333313233,346,10032
2024-08-273233313254,879,40032
2024-08-263233313276,362,90032
2024-08-233132313162,531,00031
2024-08-223232313275,885,40032
2024-08-213233313257,397,50032
2024-08-203334323232,457,70032
2024-08-193133313232,752,00032
2024-08-163233313225,958,10032
2024-08-153334323226,076,10032
2024-08-14363633348,554,80034
2024-08-133437333513,343,00035
2024-08-093638353736,570,70037
2024-08-083838363721,842,00037
2024-08-073839373820,150,10038
2024-08-063740353615,885,30036
2024-08-054445313350,501,20033
2024-08-024247404439,282,60044
2024-08-014549414330,627,30043
2024-07-313844384435,814,60044
2024-07-303840373836,806,70038
2024-07-293738363722,899,40037
2024-07-263638353726,813,90037
2024-07-253637353617,734,70036
2024-07-243838363718,258,50037
2024-07-233739363818,661,10038
2024-07-223840373817,129,00038
2024-07-193738373710,829,90037
2024-07-183738363715,970,70037
2024-07-174040383917,041,00039
2024-07-164141383916,924,30039
2024-07-123942394119,715,60041
2024-07-113939373913,870,20039
2024-07-10384036395,962,40039
2024-07-093942363823,630,80038
2024-07-083941384011,660,30040
2024-07-055052404173,930,80041
2024-07-045055474978,448,30049
2024-07-0335533551197,410,70051
2024-07-023434323357,048,00033
2024-07-013134313435,488,70034
2024-06-28313130309,805,00030
2024-06-2731313030812,60030
2024-06-2630313030841,70030
2024-06-25313130311,034,70031
2024-06-2431313030886,20030
2024-06-21303129301,558,50030
2024-06-20303129302,131,90030
2024-06-19313130301,884,00030
2024-06-18303130312,028,20031
2024-06-17303129303,708,10030
2024-06-14313230313,774,40031
2024-06-13323231311,489,10031
2024-06-12313231321,204,90032
2024-06-11323231321,140,20032
2024-06-10323231321,117,70032
2024-06-07323231322,461,10032
2024-06-06313331312,540,20031
2024-06-05323331322,919,40032
2024-06-04323331322,155,60032
2024-06-03323331323,139,70032
2024-05-31333432333,095,40033
2024-05-30333432333,557,70033
2024-05-29383833347,365,50034
2024-05-28394036366,340,10036
2024-05-273340333813,154,70038
2024-05-24343433334,280,40033
2024-05-23353533344,103,60034
2024-05-22343633346,564,60034
2024-05-21353533334,741,80033
2024-05-20343634354,786,90035
2024-05-17343533333,581,80033
2024-05-16333532346,083,20034
2024-05-15353533345,687,30034
2024-05-14333633359,123,00035
2024-05-13323331322,272,20032
2024-05-10323331322,220,10032
2024-05-09333432322,089,40032
2024-05-08333433331,106,50033
2024-05-07343433341,148,50034
2024-05-02343433331,002,20033
2024-05-01333433331,067,10033
2024-04-30343433343,416,30034
2024-04-26363635361,339,90036
2024-04-25363635351,163,40035
2024-04-24353635351,021,60035
2024-04-23363635351,840,10035
2024-04-22353635351,700,40035
2024-04-19373735352,817,30035
2024-04-18363735372,358,60037
2024-04-17363735361,606,20036
2024-04-16363736361,480,90036
2024-04-15363736362,449,80036
2024-04-12373736371,680,50037
2024-04-11363736361,173,10036
2024-04-10353735361,787,70036
2024-04-09353635362,007,10036
2024-04-08363735352,499,70035
2024-04-05363735351,790,30035
2024-04-04363736361,809,60036
2024-04-03353735371,280,40037
2024-04-02363735372,961,40037
2024-04-01363736361,106,00036
2024-03-29363735361,669,30036
2024-03-28363736361,642,40036
2024-03-27373836371,188,10037
2024-03-26383837371,188,70037
2024-03-2538383737925,30037
2024-03-22373837371,389,70037
2024-03-21373837381,079,40038
2024-03-19393937382,052,60038
2024-03-18383937381,603,60038
2024-03-15383937381,381,90038
2024-03-14383937382,042,50038
2024-03-13394038381,639,90038
2024-03-12394038392,778,80039
2024-03-11404138382,867,00038
2024-03-08394139412,010,20041
2024-03-07394039391,417,40039
2024-03-06394039401,500,30040
2024-03-05394038392,543,50039
2024-03-04394138393,491,10039
2024-03-01383938381,487,70038
2024-02-2938393838927,20038
2024-02-2838393839635,30039
2024-02-27393938381,073,30038
2024-02-2638393838968,30038
2024-02-22383938381,161,70038
2024-02-21393938391,006,00039
2024-02-20394038391,664,00039
2024-02-19394038391,680,00039
2024-02-16373936383,162,50038
2024-02-15394037382,146,40038
2024-02-1439403939996,40039
2024-02-13394038402,128,30040
2024-02-0940414040822,00040
2024-02-08404139411,286,10041
2024-02-07404139401,031,30040
2024-02-06394139401,735,50040
2024-02-05404039391,536,30039
2024-02-02394239403,295,20040
2024-02-0139403939561,50039
2024-01-3140403940731,30040
2024-01-30404039401,395,50040
2024-01-2940414040698,70040
2024-01-2640414040604,50040
2024-01-2540414040602,70040
2024-01-2440414041800,80041
2024-01-2340414040850,30040
2024-01-2240414040841,40040
2024-01-19404139412,379,00041
2024-01-18424240401,613,20040
2024-01-1741424141737,40041
2024-01-16424341421,181,90042
2024-01-1541424142887,80042
2024-01-12434341421,548,20042
2024-01-1143434242793,40042
2024-01-10424342421,124,40042
2024-01-09414341421,539,60042
2024-01-05414341421,594,40042
2024-01-0441424141701,30041

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