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
2024-05-211,3671,3841,3581,3644,5001,364
2024-05-201,3611,3911,3601,3866,9001,386
2024-05-171,3671,3711,3541,35511,6001,355
2024-05-161,4251,4251,3401,3658,8001,365
2024-05-151,4181,4251,4111,4255,7001,425
2024-05-141,4601,4601,4081,42511,3001,425
2024-05-131,4491,4691,4341,4559,3001,455
2024-05-101,4221,4501,4221,4479,1001,447
2024-05-091,4361,4401,4261,4266,8001,426
2024-05-081,4351,4371,4211,4232,1001,423
2024-05-071,4101,4391,4101,4266,8001,426
2024-05-021,4151,4171,4031,4094,0001,409
2024-05-011,4171,4221,4101,4107,6001,410
2024-04-301,4411,4501,3801,44124,7001,441
2024-04-261,4311,4481,4211,43715,6001,437
2024-04-251,4421,4491,4361,4372,5001,437
2024-04-241,4371,4511,4111,44310,3001,443
2024-04-231,4421,4431,4181,4248,9001,424
2024-04-221,3971,4291,3971,42411,1001,424
2024-04-191,4181,4181,3761,40010,1001,400
2024-04-181,4131,4171,4051,4102,9001,410
2024-04-171,4251,4351,4031,4038,5001,403
2024-04-161,4211,4231,4001,42012,8001,420
2024-04-151,3701,4211,3701,42019,1001,420
2024-04-121,3691,3761,3411,35213,7001,352
2024-04-111,3431,3491,3381,3473,3001,347
2024-04-101,3401,3501,3401,3431,1001,343
2024-04-091,3331,3491,3331,3491,2001,349
2024-04-081,3541,3561,3331,3337,0001,333
2024-04-051,3341,3601,3101,3606,7001,360
2024-04-041,3311,3351,3131,3343,3001,334
2024-04-031,3231,3351,3211,3353,3001,335
2024-04-021,3661,3871,3031,3503,8001,350
2024-04-011,3771,3821,3621,3702,1001,370
2024-03-291,3851,4041,3611,3773,9001,377
2024-03-281,4121,4121,3871,3945,9001,394
2024-03-271,4201,4261,4051,4194,4001,419
2024-03-261,4101,4151,4031,4151,3001,415
2024-03-251,4041,4161,4041,4162,6001,416
2024-03-221,4231,4251,4031,4063,9001,406
2024-03-211,4261,4261,4101,4236,0001,423
2024-03-191,3851,4191,3851,4067,5001,406
2024-03-181,4141,4251,3831,38311,8001,383
2024-03-151,3681,4131,3681,41115,1001,411
2024-03-141,3531,3601,3531,3601,7001,360
2024-03-131,3661,3891,3531,3532,8001,353
2024-03-121,3521,3901,3351,3587,0001,358
2024-03-111,3451,3711,3411,3526,2001,352
2024-03-081,3451,3791,3451,3607,5001,360
2024-03-071,3521,3621,3421,3423,8001,342
2024-03-061,3321,3691,3321,3455,2001,345
2024-03-051,3351,3681,3351,3384,4001,338
2024-03-041,3311,3491,3311,3356,9001,335
2024-03-011,3341,3521,3211,3314,3001,331
2024-02-291,3301,3491,3041,3346,0001,334
2024-02-281,3261,3561,3261,3302,7001,330
2024-02-271,3281,3471,3211,3263,5001,326
2024-02-261,3501,3821,3181,32311,5001,323
2024-02-221,3201,3871,3201,34121,3001,341
2024-02-211,2591,3241,2481,32018,7001,320
2024-02-201,2451,2721,2451,2594,4001,259
2024-02-191,2151,2641,2121,24511,1001,245
2024-02-161,1951,2501,1951,2241,7001,224
2024-02-151,2181,2221,1801,19511,3001,195
2024-02-141,2331,2491,2131,2186,7001,218
2024-02-131,2501,2561,2311,24313,0001,243
2024-02-091,2481,2491,2421,2441,9001,244
2024-02-081,2451,2481,2351,2482,0001,248
2024-02-071,2461,2461,2391,2412,1001,241
2024-02-061,2481,2481,2301,2425,0001,242
2024-02-051,2421,2501,2421,2502,3001,250
2024-02-021,2251,2371,2181,23111,1001,231
2024-02-011,2601,2921,2361,25018,3001,250
2024-01-311,2681,2701,2631,2633,4001,263
2024-01-301,2651,2801,2601,2728,7001,272
2024-01-291,2801,2831,2751,2833,8001,283
2024-01-261,2831,2831,2721,2781,5001,278
2024-01-251,2811,2901,2761,2904001,290
2024-01-241,2941,3111,2801,2813,9001,281
2024-01-231,3121,3281,2871,29011,8001,290
2024-01-221,3001,3271,3001,31112,4001,311
2024-01-191,3351,3351,2521,29717,4001,297
2024-01-181,2751,2791,2691,2759001,275
2024-01-171,2961,2961,2841,2851,0001,285
2024-01-161,2881,3091,2881,2944,5001,294
2024-01-151,2931,2931,2781,2884,9001,288
2024-01-121,2761,2821,2621,2824,2001,282
2024-01-111,2901,2971,2831,2856,9001,285
2024-01-101,2861,2981,2751,29010,8001,290
2024-01-091,2711,2831,2711,2753,6001,275
2024-01-051,2871,2871,2561,2634,3001,263
2024-01-041,2431,2741,2421,2657,0001,265

分割・併合履歴 : [2017-09-27]1株→0.2株