2791東証P貸借
業種 小売業
大黒天物産 株価時系列データ
PTS
7,800
円
(19:23)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,090 (24/03/25) | 4,890 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,090 (24/03/25) | 6,980 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 7,840 | 7,950 | 7,820 | 7,840 | -150 | -1.9 | 263,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 7,970 | 8,010 | 7,910 | 7,990 | +40 | +0.5 | 41,300 |
| 5/27 | 7,860 | 7,950 | 7,860 | 7,950 | +120 | +1.5 | 46,800 |
| 5/24 | 7,990 | 8,010 | 7,830 | 7,830 | -210 | -2.6 | 96,100 |
| 5/23 | 8,200 | 8,220 | 7,990 | 8,040 | -120 | -1.5 | 73,400 |
| 5/22 | 8,180 | 8,270 | 8,140 | 8,160 | -130 | -1.6 | 41,700 |
| 5/21 | 8,360 | 8,400 | 8,290 | 8,290 | -140 | -1.7 | 48,900 |
| 5/20 | 8,430 | 8,590 | 8,380 | 8,430 | +30 | +0.4 | 75,800 |
| 5/17 | 8,400 | 8,450 | 8,270 | 8,400 | +40 | +0.5 | 41,900 |
| 5/16 | 8,130 | 8,370 | 8,060 | 8,360 | +310 | +3.9 | 75,300 |
| 5/15 | 8,090 | 8,140 | 8,010 | 8,050 | -190 | -2.3 | 73,700 |
| 5/14 | 8,100 | 8,270 | 8,080 | 8,240 | +190 | +2.4 | 88,000 |
| 5/13 | 7,890 | 8,050 | 7,890 | 8,050 | +160 | +2.0 | 87,200 |
| 5/10 | 7,890 | 7,930 | 7,780 | 7,890 | 0 | 0.0 | 92,300 |
| 5/9 | 7,950 | 7,990 | 7,820 | 7,890 | +10 | +0.1 | 80,700 |
| 5/8 | 7,890 | 7,970 | 7,820 | 7,880 | -50 | -0.6 | 62,500 |
| 5/7 | 8,060 | 8,160 | 7,930 | 7,930 | -30 | -0.4 | 102,600 |
| 5/2 | 7,940 | 8,020 | 7,860 | 7,960 | +30 | +0.4 | 73,200 |
| 5/1 | 8,020 | 8,040 | 7,920 | 7,930 | -150 | -1.9 | 62,800 |
| 4/30 | 7,950 | 8,090 | 7,820 | 8,080 | -20 | -0.3 | 81,300 |
| 4/26 | 8,020 | 8,160 | 7,960 | 8,100 | +50 | +0.6 | 56,800 |
| 4/25 | 8,150 | 8,180 | 8,050 | 8,050 | -160 | -2.0 | 43,100 |
| 4/24 | 8,210 | 8,270 | 8,130 | 8,210 | -90 | -1.1 | 41,300 |
| 4/23 | 8,510 | 8,510 | 8,270 | 8,300 | -200 | -2.4 | 65,200 |
| 4/22 | 8,550 | 8,610 | 8,480 | 8,500 | +30 | +0.4 | 41,000 |
| 4/19 | 8,820 | 8,940 | 8,430 | 8,470 | -350 | -4.0 | 74,400 |
| 4/18 | 8,890 | 9,130 | 8,800 | 8,820 | +170 | +2.0 | 77,400 |
| 4/17 | 8,810 | 8,810 | 8,620 | 8,650 | -170 | -1.9 | 48,300 |
| 4/16 | 8,600 | 9,000 | 8,480 | 8,820 | +140 | +1.6 | 95,100 |
| 4/15 | 9,100 | 9,140 | 8,680 | 8,680 | -600 | -6.5 | 109,800 |
| 4/12 | 9,900 | 9,900 | 9,240 | 9,280 | +580 | +6.7 | 280,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて