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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,950 | 8,090 | 7,820 | 7,960 | -140 | -1.7 | 290,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 8,550 | 8,610 | 7,960 | 8,100 | -370 | -4.4 | 247,400 |
| 4/19 | 9,100 | 9,140 | 8,430 | 8,470 | -810 | -8.7 | 405,000 |
| 4/12 | 8,820 | 9,900 | 8,550 | 9,280 | +310 | +3.5 | 496,800 |
| 4/5 | 9,700 | 9,700 | 8,870 | 8,970 | -710 | -7.3 | 173,300 |
| 3/29 | 9,850 | 10,090 | 9,520 | 9,680 | -290 | -2.9 | 123,700 |
| 3/22 | 9,800 | 10,030 | 9,600 | 9,970 | +170 | +1.7 | 91,800 |
| 3/15 | 9,530 | 9,950 | 9,380 | 9,800 | +270 | +2.8 | 146,200 |
| 3/8 | 9,420 | 9,780 | 9,160 | 9,530 | +120 | +1.3 | 175,600 |
| 3/1 | 8,740 | 9,450 | 8,450 | 9,410 | +720 | +8.3 | 291,800 |
| 2/22 | 8,660 | 8,930 | 8,570 | 8,690 | +80 | +0.9 | 97,300 |
| 2/16 | 8,920 | 9,100 | 8,610 | 8,610 | -310 | -3.5 | 163,900 |
| 2/9 | 8,430 | 9,010 | 8,380 | 8,920 | +370 | +4.3 | 156,400 |
| 2/2 | 8,310 | 8,640 | 8,230 | 8,550 | +280 | +3.4 | 147,700 |
| 1/26 | 8,490 | 8,630 | 8,270 | 8,270 | -240 | -2.8 | 212,700 |
| 1/19 | 7,740 | 8,530 | 7,510 | 8,510 | +780 | +10.1 | 409,400 |
| 1/12 | 7,220 | 7,740 | 6,980 | 7,730 | +560 | +7.8 | 507,400 |
| 1/5 | 7,450 | 7,600 | 7,110 | 7,170 | -360 | -4.8 | 126,000 |
| 12/29 | 7,210 | 7,550 | 7,140 | 7,530 | +320 | +4.4 | 190,500 |
| 12/22 | 6,840 | 7,250 | 6,770 | 7,210 | +370 | +5.4 | 180,700 |
| 12/15 | 6,630 | 7,060 | 6,550 | 6,840 | +290 | +4.4 | 206,000 |
| 12/8 | 6,230 | 6,690 | 6,220 | 6,550 | +330 | +5.3 | 168,200 |
| 12/1 | 6,340 | 6,410 | 6,090 | 6,220 | -120 | -1.9 | 181,600 |
| 11/24 | 6,330 | 6,470 | 6,300 | 6,340 | +50 | +0.8 | 124,500 |
| 11/17 | 6,110 | 6,360 | 6,110 | 6,290 | +180 | +3.0 | 132,200 |
| 11/10 | 6,300 | 6,320 | 5,980 | 6,110 | -100 | -1.6 | 170,600 |
| 11/2 | 6,480 | 6,540 | 6,210 | 6,210 | -260 | -4.0 | 171,000 |
| 10/27 | 6,330 | 6,560 | 6,200 | 6,470 | +140 | +2.2 | 189,800 |
| 10/20 | 6,180 | 6,420 | 6,150 | 6,330 | +50 | +0.8 | 243,100 |
| 10/13 | 6,590 | 6,770 | 6,160 | 6,280 | -320 | -4.9 | 392,100 |
| 10/6 | 6,230 | 6,600 | 6,010 | 6,600 | +300 | +4.8 | 251,200 |
▶︎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