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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 5,350 | 5,350 | 5,100 | 5,150 | -190 | -3.6 | 110,900 |
| 12/24 | 5,700 | 5,700 | 5,290 | 5,340 | -380 | -6.6 | 118,600 |
| 12/17 | 6,080 | 6,080 | 5,670 | 5,720 | -330 | -5.5 | 108,900 |
| 12/10 | 6,210 | 6,220 | 5,980 | 6,050 | -100 | -1.6 | 102,100 |
| 12/3 | 6,260 | 6,330 | 6,050 | 6,150 | -200 | -3.2 | 76,800 |
| 11/26 | 6,400 | 6,560 | 6,350 | 6,350 | -50 | -0.8 | 32,500 |
| 11/19 | 6,670 | 6,820 | 6,400 | 6,400 | -270 | -4.1 | 54,400 |
| 11/12 | 6,770 | 6,770 | 6,460 | 6,670 | -20 | -0.3 | 78,300 |
| 11/5 | 6,610 | 6,980 | 6,530 | 6,690 | +210 | +3.2 | 67,200 |
| 10/29 | 6,330 | 6,600 | 6,270 | 6,480 | +150 | +2.4 | 83,200 |
| 10/22 | 6,440 | 6,510 | 6,310 | 6,330 | -110 | -1.7 | 76,100 |
| 10/15 | 6,600 | 6,680 | 6,150 | 6,440 | -160 | -2.4 | 137,400 |
| 10/8 | 6,490 | 6,650 | 6,250 | 6,600 | +300 | +4.8 | 110,000 |
| 10/1 | 6,890 | 6,990 | 6,300 | 6,300 | -590 | -8.6 | 113,800 |
| 9/24 | 6,880 | 6,950 | 6,630 | 6,890 | -130 | -1.9 | 113,000 |
| 9/17 | 7,000 | 7,220 | 6,960 | 7,020 | -40 | -0.6 | 133,600 |
| 9/10 | 7,200 | 7,340 | 6,980 | 7,060 | -30 | -0.4 | 218,000 |
| 9/3 | 6,950 | 7,170 | 6,760 | 7,090 | +170 | +2.5 | 222,400 |
| 8/27 | 6,870 | 7,230 | 6,810 | 6,920 | +150 | +2.2 | 282,100 |
| 8/20 | 6,380 | 6,770 | 6,230 | 6,770 | +360 | +5.6 | 221,000 |
| 8/13 | 6,320 | 6,530 | 6,310 | 6,410 | +120 | +1.9 | 116,900 |
| 8/6 | 6,440 | 6,540 | 6,240 | 6,290 | -20 | -0.3 | 221,500 |
| 7/30 | 6,340 | 6,390 | 6,130 | 6,310 | +100 | +1.6 | 213,500 |
| 7/21 | 6,130 | 6,270 | 5,980 | 6,210 | +110 | +1.8 | 172,200 |
| 7/16 | 6,650 | 6,680 | 6,010 | 6,100 | -450 | -6.9 | 436,800 |
| 7/9 | 8,010 | 8,030 | 6,440 | 6,550 | -1,490 | -18.5 | 570,700 |
| 7/2 | 8,420 | 8,470 | 7,980 | 8,040 | -450 | -5.3 | 220,000 |
| 6/25 | 8,570 | 8,990 | 8,360 | 8,490 | -210 | -2.4 | 193,100 |
| 6/18 | 7,930 | 8,730 | 7,870 | 8,700 | +810 | +10.3 | 226,500 |
| 6/11 | 7,800 | 8,000 | 7,730 | 7,890 | +90 | +1.2 | 130,400 |
▶︎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
