7726 黒田精工(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 | 954 | 954 | 880 | 883 | 12,300 | 883 |
| 2025-04-03 | 975 | 975 | 943 | 958 | 10,600 | 958 |
| 2025-04-02 | 985 | 988 | 981 | 981 | 1,400 | 981 |
| 2025-04-01 | 992 | 994 | 983 | 983 | 2,700 | 983 |
| 2025-03-31 | 989 | 1,000 | 987 | 991 | 1,600 | 991 |
| 2025-03-28 | 976 | 995 | 976 | 988 | 5,800 | 988 |
| 2025-03-27 | 1,001 | 1,018 | 995 | 996 | 8,200 | 996 |
| 2025-03-26 | 999 | 1,007 | 999 | 1,004 | 4,700 | 1,004 |
| 2025-03-25 | 996 | 1,020 | 996 | 1,007 | 6,200 | 1,007 |
| 2025-03-24 | 992 | 1,004 | 992 | 995 | 12,100 | 995 |
| 2025-03-21 | 998 | 1,014 | 998 | 1,006 | 14,700 | 1,006 |
| 2025-03-19 | 1,004 | 1,009 | 1,000 | 1,004 | 9,500 | 1,004 |
| 2025-03-18 | 988 | 1,002 | 987 | 1,002 | 7,100 | 1,002 |
| 2025-03-17 | 987 | 997 | 987 | 987 | 7,000 | 987 |
| 2025-03-14 | 994 | 994 | 989 | 990 | 3,100 | 990 |
| 2025-03-13 | 990 | 1,001 | 990 | 995 | 2,300 | 995 |
| 2025-03-12 | 985 | 1,000 | 985 | 986 | 3,600 | 986 |
| 2025-03-11 | 983 | 989 | 982 | 984 | 2,500 | 984 |
| 2025-03-10 | 1,000 | 1,003 | 992 | 996 | 2,200 | 996 |
| 2025-03-07 | 988 | 1,000 | 983 | 992 | 2,900 | 992 |
| 2025-03-06 | 988 | 996 | 988 | 995 | 3,600 | 995 |
| 2025-03-05 | 980 | 989 | 977 | 987 | 6,500 | 987 |
| 2025-03-04 | 984 | 986 | 973 | 980 | 14,300 | 980 |
| 2025-03-03 | 989 | 1,001 | 981 | 996 | 6,100 | 996 |
| 2025-02-28 | 998 | 998 | 978 | 980 | 16,100 | 980 |
| 2025-02-27 | 994 | 1,005 | 994 | 1,005 | 8,000 | 1,005 |
| 2025-02-26 | 996 | 996 | 976 | 990 | 19,300 | 990 |
| 2025-02-25 | 1,001 | 1,046 | 1,001 | 1,002 | 6,400 | 1,002 |
| 2025-02-21 | 1,013 | 1,014 | 1,001 | 1,001 | 12,100 | 1,001 |
| 2025-02-20 | 1,025 | 1,025 | 1,009 | 1,012 | 9,600 | 1,012 |
| 2025-02-19 | 1,050 | 1,050 | 1,012 | 1,021 | 21,100 | 1,021 |
| 2025-02-18 | 1,081 | 1,140 | 1,035 | 1,048 | 55,900 | 1,048 |
| 2025-02-17 | 1,005 | 1,006 | 998 | 1,002 | 9,600 | 1,002 |
| 2025-02-14 | 1,000 | 1,011 | 951 | 1,004 | 91,000 | 1,004 |
| 2025-02-13 | 1,165 | 1,166 | 1,100 | 1,121 | 17,000 | 1,121 |
| 2025-02-12 | 1,160 | 1,170 | 1,145 | 1,165 | 6,700 | 1,165 |
| 2025-02-10 | 1,133 | 1,160 | 1,120 | 1,155 | 13,300 | 1,155 |
| 2025-02-07 | 1,117 | 1,136 | 1,117 | 1,133 | 5,600 | 1,133 |
| 2025-02-06 | 1,102 | 1,140 | 1,100 | 1,116 | 11,400 | 1,116 |
| 2025-02-05 | 1,098 | 1,106 | 1,098 | 1,104 | 6,200 | 1,104 |
| 2025-02-04 | 1,096 | 1,104 | 1,096 | 1,098 | 1,900 | 1,098 |
| 2025-02-03 | 1,093 | 1,115 | 1,085 | 1,103 | 18,900 | 1,103 |
| 2025-01-31 | 1,090 | 1,095 | 1,078 | 1,087 | 1,500 | 1,087 |
| 2025-01-30 | 1,078 | 1,110 | 1,071 | 1,090 | 7,400 | 1,090 |
| 2025-01-29 | 1,085 | 1,099 | 1,064 | 1,080 | 5,700 | 1,080 |
| 2025-01-28 | 1,096 | 1,100 | 1,083 | 1,084 | 3,200 | 1,084 |
| 2025-01-27 | 1,109 | 1,120 | 1,092 | 1,092 | 8,800 | 1,092 |
| 2025-01-24 | 1,079 | 1,110 | 1,071 | 1,109 | 9,800 | 1,109 |
| 2025-01-23 | 1,070 | 1,079 | 1,055 | 1,079 | 8,500 | 1,079 |
| 2025-01-22 | 1,042 | 1,045 | 1,040 | 1,040 | 1,300 | 1,040 |
| 2025-01-21 | 1,026 | 1,044 | 1,026 | 1,032 | 2,900 | 1,032 |
| 2025-01-20 | 1,027 | 1,038 | 1,027 | 1,029 | 3,300 | 1,029 |
| 2025-01-17 | 1,028 | 1,030 | 1,020 | 1,027 | 3,800 | 1,027 |
| 2025-01-16 | 1,040 | 1,050 | 1,028 | 1,028 | 10,000 | 1,028 |
| 2025-01-15 | 1,042 | 1,050 | 1,035 | 1,035 | 5,600 | 1,035 |
| 2025-01-14 | 1,074 | 1,074 | 1,038 | 1,038 | 10,500 | 1,038 |
| 2025-01-10 | 1,083 | 1,083 | 1,080 | 1,082 | 2,500 | 1,082 |
| 2025-01-09 | 1,088 | 1,100 | 1,081 | 1,083 | 6,300 | 1,083 |
| 2025-01-08 | 1,091 | 1,097 | 1,084 | 1,088 | 4,600 | 1,088 |
| 2025-01-07 | 1,099 | 1,100 | 1,080 | 1,092 | 6,200 | 1,092 |
| 2025-01-06 | 1,123 | 1,124 | 1,088 | 1,093 | 13,400 | 1,093 |
分割・併合履歴 ： [2017-09-27]1株→0.2株