7726東証S貸借
業種 機械
黒田精工 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,630 (23/09/15) | 1,177 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,469 (24/05/13) | 1,180 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,414 | 1,419 | 1,386 | 1,415 | +1 | +0.1 | 22,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,387 | 1,423 | 1,384 | 1,414 | +30 | +2.2 | 12,800 |
| 6/12 | 1,406 | 1,406 | 1,370 | 1,384 | -22 | -1.6 | 7,600 |
| 6/11 | 1,367 | 1,428 | 1,358 | 1,406 | +41 | +3.0 | 19,600 |
| 6/10 | 1,346 | 1,369 | 1,346 | 1,365 | +19 | +1.4 | 3,100 |
| 6/7 | 1,360 | 1,360 | 1,346 | 1,346 | -17 | -1.3 | 5,600 |
| 6/6 | 1,368 | 1,368 | 1,352 | 1,363 | -6 | -0.4 | 800 |
| 6/5 | 1,383 | 1,390 | 1,336 | 1,369 | -19 | -1.4 | 6,500 |
| 6/4 | 1,382 | 1,390 | 1,371 | 1,388 | -4 | -0.3 | 1,500 |
| 6/3 | 1,361 | 1,392 | 1,361 | 1,392 | +31 | +2.3 | 2,000 |
| 5/31 | 1,349 | 1,375 | 1,349 | 1,361 | +16 | +1.2 | 4,800 |
| 5/30 | 1,346 | 1,347 | 1,330 | 1,345 | +5 | +0.4 | 1,600 |
| 5/29 | 1,381 | 1,381 | 1,340 | 1,340 | -40 | -2.9 | 5,400 |
| 5/28 | 1,390 | 1,397 | 1,380 | 1,380 | -11 | -0.8 | 1,000 |
| 5/27 | 1,400 | 1,404 | 1,390 | 1,391 | +1 | +0.1 | 3,500 |
| 5/24 | 1,395 | 1,411 | 1,374 | 1,390 | -4 | -0.3 | 7,300 |
| 5/23 | 1,383 | 1,394 | 1,383 | 1,394 | +23 | +1.7 | 3,800 |
| 5/22 | 1,364 | 1,390 | 1,359 | 1,371 | +7 | +0.5 | 2,000 |
| 5/21 | 1,367 | 1,384 | 1,358 | 1,364 | -22 | -1.6 | 4,500 |
| 5/20 | 1,361 | 1,391 | 1,360 | 1,386 | +31 | +2.3 | 6,900 |
| 5/17 | 1,367 | 1,371 | 1,354 | 1,355 | -10 | -0.7 | 11,600 |
| 5/16 | 1,425 | 1,425 | 1,340 | 1,365 | -60 | -4.2 | 8,800 |
| 5/15 | 1,418 | 1,425 | 1,411 | 1,425 | 0 | 0.0 | 5,700 |
| 5/14 | 1,460 | 1,460 | 1,408 | 1,425 | -30 | -2.1 | 11,300 |
| 5/13 | 1,449 | 1,469 | 1,434 | 1,455 | +8 | +0.6 | 9,300 |
| 5/10 | 1,422 | 1,450 | 1,422 | 1,447 | +21 | +1.5 | 9,100 |
| 5/9 | 1,436 | 1,440 | 1,426 | 1,426 | +3 | +0.2 | 6,800 |
| 5/8 | 1,435 | 1,437 | 1,421 | 1,423 | -3 | -0.2 | 2,100 |
| 5/7 | 1,410 | 1,439 | 1,410 | 1,426 | +17 | +1.2 | 6,800 |
| 5/2 | 1,415 | 1,417 | 1,403 | 1,409 | -1 | -0.1 | 4,000 |
| 5/1 | 1,417 | 1,422 | 1,410 | 1,410 | -31 | -2.2 | 7,600 |
▶︎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