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 |
|---|---|---|---|---|---|---|
| 2025-02-13 | 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