7726 黒田精工(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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,412 | 1,412 | 1,387 | 1,394 | 5,900 | 1,394 |
2024-03-27 | 1,420 | 1,426 | 1,405 | 1,419 | 4,400 | 1,419 |
2024-03-26 | 1,410 | 1,415 | 1,403 | 1,415 | 1,300 | 1,415 |
2024-03-25 | 1,404 | 1,416 | 1,404 | 1,416 | 2,600 | 1,416 |
2024-03-22 | 1,423 | 1,425 | 1,403 | 1,406 | 3,900 | 1,406 |
2024-03-21 | 1,426 | 1,426 | 1,410 | 1,423 | 6,000 | 1,423 |
2024-03-19 | 1,385 | 1,419 | 1,385 | 1,406 | 7,500 | 1,406 |
2024-03-18 | 1,414 | 1,425 | 1,383 | 1,383 | 11,800 | 1,383 |
2024-03-15 | 1,368 | 1,413 | 1,368 | 1,411 | 15,100 | 1,411 |
2024-03-14 | 1,353 | 1,360 | 1,353 | 1,360 | 1,700 | 1,360 |
2024-03-13 | 1,366 | 1,389 | 1,353 | 1,353 | 2,800 | 1,353 |
2024-03-12 | 1,352 | 1,390 | 1,335 | 1,358 | 7,000 | 1,358 |
2024-03-11 | 1,345 | 1,371 | 1,341 | 1,352 | 6,200 | 1,352 |
2024-03-08 | 1,345 | 1,379 | 1,345 | 1,360 | 7,500 | 1,360 |
2024-03-07 | 1,352 | 1,362 | 1,342 | 1,342 | 3,800 | 1,342 |
2024-03-06 | 1,332 | 1,369 | 1,332 | 1,345 | 5,200 | 1,345 |
2024-03-05 | 1,335 | 1,368 | 1,335 | 1,338 | 4,400 | 1,338 |
2024-03-04 | 1,331 | 1,349 | 1,331 | 1,335 | 6,900 | 1,335 |
2024-03-01 | 1,334 | 1,352 | 1,321 | 1,331 | 4,300 | 1,331 |
2024-02-29 | 1,330 | 1,349 | 1,304 | 1,334 | 6,000 | 1,334 |
2024-02-28 | 1,326 | 1,356 | 1,326 | 1,330 | 2,700 | 1,330 |
2024-02-27 | 1,328 | 1,347 | 1,321 | 1,326 | 3,500 | 1,326 |
2024-02-26 | 1,350 | 1,382 | 1,318 | 1,323 | 11,500 | 1,323 |
2024-02-22 | 1,320 | 1,387 | 1,320 | 1,341 | 21,300 | 1,341 |
2024-02-21 | 1,259 | 1,324 | 1,248 | 1,320 | 18,700 | 1,320 |
2024-02-20 | 1,245 | 1,272 | 1,245 | 1,259 | 4,400 | 1,259 |
2024-02-19 | 1,215 | 1,264 | 1,212 | 1,245 | 11,100 | 1,245 |
2024-02-16 | 1,195 | 1,250 | 1,195 | 1,224 | 1,700 | 1,224 |
2024-02-15 | 1,218 | 1,222 | 1,180 | 1,195 | 11,300 | 1,195 |
2024-02-14 | 1,233 | 1,249 | 1,213 | 1,218 | 6,700 | 1,218 |
2024-02-13 | 1,250 | 1,256 | 1,231 | 1,243 | 13,000 | 1,243 |
2024-02-09 | 1,248 | 1,249 | 1,242 | 1,244 | 1,900 | 1,244 |
2024-02-08 | 1,245 | 1,248 | 1,235 | 1,248 | 2,000 | 1,248 |
2024-02-07 | 1,246 | 1,246 | 1,239 | 1,241 | 2,100 | 1,241 |
2024-02-06 | 1,248 | 1,248 | 1,230 | 1,242 | 5,000 | 1,242 |
2024-02-05 | 1,242 | 1,250 | 1,242 | 1,250 | 2,300 | 1,250 |
2024-02-02 | 1,225 | 1,237 | 1,218 | 1,231 | 11,100 | 1,231 |
2024-02-01 | 1,260 | 1,292 | 1,236 | 1,250 | 18,300 | 1,250 |
2024-01-31 | 1,268 | 1,270 | 1,263 | 1,263 | 3,400 | 1,263 |
2024-01-30 | 1,265 | 1,280 | 1,260 | 1,272 | 8,700 | 1,272 |
2024-01-29 | 1,280 | 1,283 | 1,275 | 1,283 | 3,800 | 1,283 |
2024-01-26 | 1,283 | 1,283 | 1,272 | 1,278 | 1,500 | 1,278 |
2024-01-25 | 1,281 | 1,290 | 1,276 | 1,290 | 400 | 1,290 |
2024-01-24 | 1,294 | 1,311 | 1,280 | 1,281 | 3,900 | 1,281 |
2024-01-23 | 1,312 | 1,328 | 1,287 | 1,290 | 11,800 | 1,290 |
2024-01-22 | 1,300 | 1,327 | 1,300 | 1,311 | 12,400 | 1,311 |
2024-01-19 | 1,335 | 1,335 | 1,252 | 1,297 | 17,400 | 1,297 |
2024-01-18 | 1,275 | 1,279 | 1,269 | 1,275 | 900 | 1,275 |
2024-01-17 | 1,296 | 1,296 | 1,284 | 1,285 | 1,000 | 1,285 |
2024-01-16 | 1,288 | 1,309 | 1,288 | 1,294 | 4,500 | 1,294 |
2024-01-15 | 1,293 | 1,293 | 1,278 | 1,288 | 4,900 | 1,288 |
2024-01-12 | 1,276 | 1,282 | 1,262 | 1,282 | 4,200 | 1,282 |
2024-01-11 | 1,290 | 1,297 | 1,283 | 1,285 | 6,900 | 1,285 |
2024-01-10 | 1,286 | 1,298 | 1,275 | 1,290 | 10,800 | 1,290 |
2024-01-09 | 1,271 | 1,283 | 1,271 | 1,275 | 3,600 | 1,275 |
2024-01-05 | 1,287 | 1,287 | 1,256 | 1,263 | 4,300 | 1,263 |
2024-01-04 | 1,243 | 1,274 | 1,242 | 1,265 | 7,000 | 1,265 |
分割・併合履歴 : [2017-09-27]1株→0.2株