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
ー
円
(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 |
|---|---|
| 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 8,020 | 8,040 | 7,860 | 7,960 | -120 | -1.5 | 209,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 9,700 | 9,900 | 7,820 | 8,080 | -1,600 | -16.5 | 1,403,800 |
| 24/03 | 9,450 | 10,090 | 9,160 | 9,680 | +300 | +3.2 | 588,000 |
| 24/02 | 8,420 | 9,430 | 8,350 | 9,380 | +1,000 | +11.9 | 735,600 |
| 24/01 | 7,450 | 8,630 | 6,980 | 8,380 | +850 | +11.3 | 1,326,300 |
| 23/12 | 6,170 | 7,550 | 6,170 | 7,530 | +1,370 | +22.2 | 771,800 |
| 23/11 | 6,420 | 6,470 | 5,980 | 6,160 | -210 | -3.3 | 674,800 |
| 23/10 | 6,230 | 6,770 | 6,010 | 6,370 | +70 | +1.1 | 1,154,900 |
| 23/09 | 6,510 | 7,080 | 6,200 | 6,300 | -300 | -4.6 | 622,300 |
| 23/08 | 6,020 | 6,600 | 5,840 | 6,600 | +570 | +9.5 | 552,200 |
| 23/07 | 5,350 | 6,420 | 5,300 | 6,030 | +710 | +13.4 | 1,533,300 |
| 23/06 | 4,925 | 5,420 | 4,890 | 5,320 | +375 | +7.6 | 643,300 |
| 23/05 | 5,430 | 5,550 | 4,935 | 4,945 | -485 | -8.9 | 1,124,100 |
| 23/04 | 5,020 | 5,580 | 4,700 | 5,430 | +410 | +8.2 | 1,409,700 |
| 23/03 | 5,090 | 5,290 | 4,870 | 5,020 | -90 | -1.8 | 482,200 |
| 23/02 | 5,430 | 5,700 | 4,800 | 5,110 | -320 | -5.9 | 762,800 |
| 23/01 | 5,310 | 5,450 | 4,650 | 5,430 | +60 | +1.1 | 728,900 |
| 22/12 | 5,270 | 5,540 | 4,965 | 5,370 | +90 | +1.7 | 527,800 |
| 22/11 | 4,540 | 5,350 | 4,510 | 5,280 | +740 | +16.3 | 846,500 |
| 22/10 | 5,260 | 5,920 | 4,125 | 4,540 | -720 | -13.7 | 2,218,200 |
| 22/09 | 5,900 | 6,050 | 5,220 | 5,260 | -660 | -11.2 | 665,600 |
| 22/08 | 5,400 | 5,940 | 5,220 | 5,920 | +470 | +8.6 | 783,400 |
| 22/07 | 3,945 | 5,890 | 3,795 | 5,450 | +1,550 | +39.7 | 2,001,700 |
| 22/06 | 4,595 | 4,730 | 3,860 | 3,900 | -735 | -15.9 | 777,700 |
| 22/05 | 4,735 | 4,915 | 4,410 | 4,635 | -125 | -2.6 | 1,309,100 |
| 22/04 | 5,180 | 5,380 | 4,635 | 4,760 | -430 | -8.3 | 716,300 |
| 22/03 | 4,765 | 5,290 | 4,530 | 5,190 | +425 | +8.9 | 424,700 |
| 22/02 | 4,540 | 4,855 | 4,455 | 4,765 | +265 | +5.9 | 303,100 |
| 22/01 | 5,220 | 5,380 | 4,415 | 4,500 | -650 | -12.6 | 476,100 |
| 21/12 | 6,050 | 6,230 | 5,100 | 5,150 | -970 | -15.9 | 486,800 |
| 21/11 | 6,610 | 6,980 | 6,100 | 6,120 | -360 | -5.6 | 262,900 |
▶︎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