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
2024-04-26	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