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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,575 | 1,609 | 1,564 | 1,600 | 11,600 | 1,600 |
| 2024-07-25 | 1,599 | 1,647 | 1,562 | 1,578 | 40,300 | 1,578 |
| 2024-07-24 | 1,653 | 1,670 | 1,617 | 1,623 | 22,200 | 1,623 |
| 2024-07-23 | 1,663 | 1,693 | 1,663 | 1,666 | 12,900 | 1,666 |
| 2024-07-22 | 1,700 | 1,707 | 1,643 | 1,654 | 23,900 | 1,654 |
| 2024-07-19 | 1,740 | 1,749 | 1,699 | 1,700 | 12,700 | 1,700 |
| 2024-07-18 | 1,792 | 1,792 | 1,740 | 1,740 | 18,800 | 1,740 |
| 2024-07-17 | 1,800 | 1,822 | 1,764 | 1,776 | 26,000 | 1,776 |
| 2024-07-16 | 1,723 | 1,820 | 1,720 | 1,800 | 56,800 | 1,800 |
| 2024-07-12 | 1,689 | 1,739 | 1,685 | 1,723 | 16,500 | 1,723 |
| 2024-07-11 | 1,707 | 1,709 | 1,692 | 1,693 | 23,000 | 1,693 |
| 2024-07-10 | 1,719 | 1,719 | 1,690 | 1,690 | 14,500 | 1,690 |
| 2024-07-09 | 1,728 | 1,737 | 1,687 | 1,710 | 10,900 | 1,710 |
| 2024-07-08 | 1,722 | 1,745 | 1,670 | 1,695 | 23,000 | 1,695 |
| 2024-07-05 | 1,778 | 1,779 | 1,720 | 1,720 | 20,800 | 1,720 |
| 2024-07-04 | 1,738 | 1,789 | 1,725 | 1,768 | 42,400 | 1,768 |
| 2024-07-03 | 1,684 | 1,713 | 1,670 | 1,712 | 22,500 | 1,712 |
| 2024-07-02 | 1,683 | 1,687 | 1,640 | 1,659 | 22,500 | 1,659 |
| 2024-07-01 | 1,740 | 1,740 | 1,688 | 1,691 | 25,800 | 1,691 |
| 2024-06-28 | 1,692 | 1,743 | 1,690 | 1,726 | 18,400 | 1,726 |
| 2024-06-27 | 1,643 | 1,700 | 1,630 | 1,689 | 24,200 | 1,689 |
| 2024-06-26 | 1,620 | 1,646 | 1,619 | 1,643 | 11,900 | 1,643 |
| 2024-06-25 | 1,640 | 1,665 | 1,611 | 1,620 | 35,900 | 1,620 |
| 2024-06-24 | 1,586 | 1,649 | 1,567 | 1,625 | 48,000 | 1,625 |
| 2024-06-21 | 1,580 | 1,594 | 1,551 | 1,586 | 12,500 | 1,586 |
| 2024-06-20 | 1,611 | 1,611 | 1,515 | 1,566 | 27,100 | 1,566 |
| 2024-06-19 | 1,660 | 1,662 | 1,517 | 1,571 | 90,200 | 1,571 |
| 2024-06-18 | 1,565 | 1,674 | 1,500 | 1,668 | 110,300 | 1,668 |
| 2024-06-17 | 1,499 | 1,572 | 1,470 | 1,572 | 187,700 | 1,572 |
| 2024-06-14 | 1,414 | 1,419 | 1,386 | 1,415 | 22,400 | 1,415 |
| 2024-06-13 | 1,387 | 1,423 | 1,384 | 1,414 | 12,800 | 1,414 |
| 2024-06-12 | 1,406 | 1,406 | 1,370 | 1,384 | 7,600 | 1,384 |
| 2024-06-11 | 1,367 | 1,428 | 1,358 | 1,406 | 19,600 | 1,406 |
| 2024-06-10 | 1,346 | 1,369 | 1,346 | 1,365 | 3,100 | 1,365 |
| 2024-06-07 | 1,360 | 1,360 | 1,346 | 1,346 | 5,600 | 1,346 |
| 2024-06-06 | 1,368 | 1,368 | 1,352 | 1,363 | 800 | 1,363 |
| 2024-06-05 | 1,383 | 1,390 | 1,336 | 1,369 | 6,500 | 1,369 |
| 2024-06-04 | 1,382 | 1,390 | 1,371 | 1,388 | 1,500 | 1,388 |
| 2024-06-03 | 1,361 | 1,392 | 1,361 | 1,392 | 2,000 | 1,392 |
| 2024-05-31 | 1,349 | 1,375 | 1,349 | 1,361 | 4,800 | 1,361 |
| 2024-05-30 | 1,346 | 1,347 | 1,330 | 1,345 | 1,600 | 1,345 |
| 2024-05-29 | 1,381 | 1,381 | 1,340 | 1,340 | 5,400 | 1,340 |
| 2024-05-28 | 1,390 | 1,397 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2024-05-27 | 1,400 | 1,404 | 1,390 | 1,391 | 3,500 | 1,391 |
| 2024-05-24 | 1,395 | 1,411 | 1,374 | 1,390 | 7,300 | 1,390 |
| 2024-05-23 | 1,383 | 1,394 | 1,383 | 1,394 | 3,800 | 1,394 |
| 2024-05-22 | 1,364 | 1,390 | 1,359 | 1,371 | 2,000 | 1,371 |
| 2024-05-21 | 1,367 | 1,384 | 1,358 | 1,364 | 4,500 | 1,364 |
| 2024-05-20 | 1,361 | 1,391 | 1,360 | 1,386 | 6,900 | 1,386 |
| 2024-05-17 | 1,367 | 1,371 | 1,354 | 1,355 | 11,600 | 1,355 |
| 2024-05-16 | 1,425 | 1,425 | 1,340 | 1,365 | 8,800 | 1,365 |
| 2024-05-15 | 1,418 | 1,425 | 1,411 | 1,425 | 5,700 | 1,425 |
| 2024-05-14 | 1,460 | 1,460 | 1,408 | 1,425 | 11,300 | 1,425 |
| 2024-05-13 | 1,449 | 1,469 | 1,434 | 1,455 | 9,300 | 1,455 |
| 2024-05-10 | 1,422 | 1,450 | 1,422 | 1,447 | 9,100 | 1,447 |
| 2024-05-09 | 1,436 | 1,440 | 1,426 | 1,426 | 6,800 | 1,426 |
| 2024-05-08 | 1,435 | 1,437 | 1,421 | 1,423 | 2,100 | 1,423 |
| 2024-05-07 | 1,410 | 1,439 | 1,410 | 1,426 | 6,800 | 1,426 |
| 2024-05-02 | 1,415 | 1,417 | 1,403 | 1,409 | 4,000 | 1,409 |
| 2024-05-01 | 1,417 | 1,422 | 1,410 | 1,410 | 7,600 | 1,410 |
| 2024-04-30 | 1,441 | 1,450 | 1,380 | 1,441 | 24,700 | 1,441 |
| 2024-04-26 | 1,431 | 1,448 | 1,421 | 1,437 | 15,600 | 1,437 |
| 2024-04-25 | 1,442 | 1,449 | 1,436 | 1,437 | 2,500 | 1,437 |
| 2024-04-24 | 1,437 | 1,451 | 1,411 | 1,443 | 10,300 | 1,443 |
| 2024-04-23 | 1,442 | 1,443 | 1,418 | 1,424 | 8,900 | 1,424 |
| 2024-04-22 | 1,397 | 1,429 | 1,397 | 1,424 | 11,100 | 1,424 |
| 2024-04-19 | 1,418 | 1,418 | 1,376 | 1,400 | 10,100 | 1,400 |
| 2024-04-18 | 1,413 | 1,417 | 1,405 | 1,410 | 2,900 | 1,410 |
| 2024-04-17 | 1,425 | 1,435 | 1,403 | 1,403 | 8,500 | 1,403 |
| 2024-04-16 | 1,421 | 1,423 | 1,400 | 1,420 | 12,800 | 1,420 |
| 2024-04-15 | 1,370 | 1,421 | 1,370 | 1,420 | 19,100 | 1,420 |
| 2024-04-12 | 1,369 | 1,376 | 1,341 | 1,352 | 13,700 | 1,352 |
| 2024-04-11 | 1,343 | 1,349 | 1,338 | 1,347 | 3,300 | 1,347 |
| 2024-04-10 | 1,340 | 1,350 | 1,340 | 1,343 | 1,100 | 1,343 |
| 2024-04-09 | 1,333 | 1,349 | 1,333 | 1,349 | 1,200 | 1,349 |
| 2024-04-08 | 1,354 | 1,356 | 1,333 | 1,333 | 7,000 | 1,333 |
| 2024-04-05 | 1,334 | 1,360 | 1,310 | 1,360 | 6,700 | 1,360 |
| 2024-04-04 | 1,331 | 1,335 | 1,313 | 1,334 | 3,300 | 1,334 |
| 2024-04-03 | 1,323 | 1,335 | 1,321 | 1,335 | 3,300 | 1,335 |
| 2024-04-02 | 1,366 | 1,387 | 1,303 | 1,350 | 3,800 | 1,350 |
| 2024-04-01 | 1,377 | 1,382 | 1,362 | 1,370 | 2,100 | 1,370 |
| 2024-03-29 | 1,385 | 1,404 | 1,361 | 1,377 | 3,900 | 1,377 |
| 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
