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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 12,110 (24/08/27) | 6,090 (23/11/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,110 (24/08/27) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 10,700 | 10,890 | 9,880 | 10,140 | -570 | -5.3 | 318,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/24 | 4,900 | 5,500 | 4,850 | 5,120 | +265 | +5.5 | 323,800 |
| 2/17 | 5,040 | 5,060 | 4,800 | 4,855 | -205 | -4.1 | 197,500 |
| 2/10 | 5,340 | 5,420 | 5,040 | 5,060 | -240 | -4.5 | 87,000 |
| 2/3 | 5,190 | 5,700 | 5,190 | 5,300 | +120 | +2.3 | 260,000 |
| 1/27 | 4,860 | 5,190 | 4,810 | 5,180 | +375 | +7.8 | 137,100 |
| 1/20 | 4,960 | 4,960 | 4,650 | 4,805 | -205 | -4.1 | 207,000 |
| 1/13 | 5,200 | 5,320 | 4,870 | 5,010 | -180 | -3.5 | 162,700 |
| 1/6 | 5,310 | 5,360 | 5,100 | 5,190 | -180 | -3.4 | 67,400 |
| 12/30 | 5,170 | 5,540 | 5,110 | 5,370 | +200 | +3.9 | 168,800 |
| 12/23 | 5,190 | 5,240 | 4,970 | 5,170 | -10 | -0.2 | 117,500 |
| 12/16 | 5,200 | 5,260 | 5,150 | 5,180 | -50 | -1.0 | 70,500 |
| 12/9 | 5,010 | 5,250 | 4,965 | 5,230 | +150 | +3.0 | 109,600 |
| 12/2 | 5,240 | 5,350 | 5,050 | 5,080 | -180 | -3.4 | 146,200 |
| 11/25 | 4,990 | 5,350 | 4,980 | 5,260 | +320 | +6.5 | 161,900 |
| 11/18 | 4,700 | 4,940 | 4,645 | 4,940 | +280 | +6.0 | 182,200 |
| 11/11 | 4,660 | 4,845 | 4,555 | 4,660 | -5 | -0.1 | 197,800 |
| 11/4 | 4,490 | 4,835 | 4,485 | 4,665 | +240 | +5.4 | 317,900 |
| 10/28 | 4,250 | 4,465 | 4,125 | 4,425 | +220 | +5.2 | 435,900 |
| 10/21 | 4,370 | 4,525 | 4,180 | 4,205 | -165 | -3.8 | 976,800 |
| 10/14 | 5,730 | 5,790 | 4,370 | 4,370 | -1,370 | -23.9 | 530,000 |
| 10/7 | 5,260 | 5,920 | 5,250 | 5,740 | +480 | +9.1 | 177,400 |
| 9/30 | 5,610 | 5,610 | 5,220 | 5,260 | -390 | -6.9 | 177,800 |
| 9/22 | 5,820 | 5,840 | 5,570 | 5,650 | -170 | -2.9 | 81,500 |
| 9/16 | 5,850 | 5,910 | 5,700 | 5,820 | +30 | +0.5 | 142,400 |
| 9/9 | 5,830 | 5,880 | 5,560 | 5,790 | -130 | -2.2 | 167,900 |
| 9/2 | 5,720 | 6,050 | 5,710 | 5,920 | +100 | +1.7 | 206,600 |
| 8/26 | 5,580 | 5,880 | 5,550 | 5,820 | +220 | +3.9 | 166,400 |
| 8/19 | 5,360 | 5,650 | 5,360 | 5,600 | +310 | +5.9 | 118,800 |
| 8/12 | 5,510 | 5,580 | 5,220 | 5,290 | -200 | -3.6 | 138,700 |
| 8/5 | 5,400 | 5,490 | 5,240 | 5,490 | +40 | +0.7 | 248,900 |
▶︎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
