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
10,129
円
(10:23)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 10,180 | 10,340 | 9,960 | 10,100 | -40 | -0.4 | 131,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 5,740 | 6,140 | 5,730 | 5,870 | +190 | +3.4 | 260,100 |
| 11/6 | 5,600 | 5,720 | 5,550 | 5,680 | +20 | +0.4 | 109,700 |
| 10/30 | 5,360 | 5,970 | 5,320 | 5,660 | +250 | +4.6 | 285,600 |
| 10/23 | 5,500 | 5,660 | 5,320 | 5,410 | -60 | -1.1 | 268,700 |
| 10/16 | 5,640 | 5,840 | 5,310 | 5,470 | -150 | -2.7 | 370,300 |
| 10/9 | 5,700 | 5,840 | 5,520 | 5,620 | -110 | -1.9 | 197,000 |
| 10/2 | 5,970 | 6,190 | 5,700 | 5,730 | -310 | -5.1 | 152,100 |
| 9/25 | 5,800 | 6,090 | 5,720 | 6,040 | +240 | +4.1 | 141,100 |
| 9/18 | 5,540 | 5,920 | 5,390 | 5,800 | +260 | +4.7 | 198,300 |
| 9/11 | 5,450 | 5,630 | 5,120 | 5,540 | -10 | -0.2 | 210,600 |
| 9/4 | 5,740 | 5,930 | 5,550 | 5,550 | -190 | -3.3 | 122,300 |
| 8/28 | 5,840 | 6,260 | 5,660 | 5,740 | -100 | -1.7 | 222,900 |
| 8/21 | 5,890 | 5,910 | 5,760 | 5,840 | -10 | -0.2 | 100,700 |
| 8/14 | 5,900 | 5,980 | 5,780 | 5,850 | +20 | +0.3 | 116,000 |
| 8/7 | 5,990 | 6,160 | 5,710 | 5,830 | -130 | -2.2 | 166,000 |
| 7/31 | 6,010 | 6,210 | 5,900 | 5,960 | -110 | -1.8 | 284,300 |
| 7/22 | 6,080 | 6,210 | 5,930 | 6,070 | -20 | -0.3 | 146,800 |
| 7/17 | 5,900 | 6,340 | 5,660 | 6,090 | +160 | +2.7 | 518,900 |
| 7/10 | 4,910 | 6,030 | 4,895 | 5,930 | +1,030 | +21.0 | 604,100 |
| 7/3 | 4,775 | 4,990 | 4,630 | 4,900 | +100 | +2.1 | 265,200 |
| 6/26 | 4,520 | 4,815 | 4,415 | 4,800 | +230 | +5.0 | 244,000 |
| 6/19 | 4,520 | 4,580 | 4,405 | 4,570 | +145 | +3.3 | 255,000 |
| 6/12 | 4,450 | 4,620 | 4,275 | 4,425 | +65 | +1.5 | 320,400 |
| 6/5 | 4,025 | 4,575 | 3,980 | 4,360 | +330 | +8.2 | 433,400 |
| 5/29 | 4,120 | 4,125 | 3,810 | 4,030 | -80 | -2.0 | 907,800 |
| 5/22 | 4,225 | 4,270 | 4,045 | 4,110 | -115 | -2.7 | 287,100 |
| 5/15 | 4,130 | 4,330 | 3,995 | 4,225 | +95 | +2.3 | 423,000 |
| 5/8 | 4,160 | 4,260 | 4,055 | 4,130 | -90 | -2.1 | 201,700 |
| 5/1 | 4,315 | 4,645 | 4,160 | 4,220 | -35 | -0.8 | 462,000 |
| 4/24 | 3,800 | 4,340 | 3,780 | 4,255 | +525 | +14.1 | 532,800 |
▶︎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
