！決算発表予定日 2024/05/13
7726東証S貸借
業種 機械
黒田精工 株価時系列データ
PTS
1,437
円
(19:24)
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 |
|---|---|
| 1,648 (23/05/12) | 1,177 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,451 (24/04/24) | 1,180 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,431 | 1,448 | 1,421 | 1,437 | 0 | 0.0 | 15,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,442 | 1,449 | 1,436 | 1,437 | -6 | -0.4 | 2,500 |
| 4/24 | 1,437 | 1,451 | 1,411 | 1,443 | +19 | +1.3 | 10,300 |
| 4/23 | 1,442 | 1,443 | 1,418 | 1,424 | 0 | 0.0 | 8,900 |
| 4/22 | 1,397 | 1,429 | 1,397 | 1,424 | +24 | +1.7 | 11,100 |
| 4/19 | 1,418 | 1,418 | 1,376 | 1,400 | -10 | -0.7 | 10,100 |
| 4/18 | 1,413 | 1,417 | 1,405 | 1,410 | +7 | +0.5 | 2,900 |
| 4/17 | 1,425 | 1,435 | 1,403 | 1,403 | -17 | -1.2 | 8,500 |
| 4/16 | 1,421 | 1,423 | 1,400 | 1,420 | 0 | 0.0 | 12,800 |
| 4/15 | 1,370 | 1,421 | 1,370 | 1,420 | +68 | +5.0 | 19,100 |
| 4/12 | 1,369 | 1,376 | 1,341 | 1,352 | +5 | +0.4 | 13,700 |
| 4/11 | 1,343 | 1,349 | 1,338 | 1,347 | +4 | +0.3 | 3,300 |
| 4/10 | 1,340 | 1,350 | 1,340 | 1,343 | -6 | -0.4 | 1,100 |
| 4/9 | 1,333 | 1,349 | 1,333 | 1,349 | +16 | +1.2 | 1,200 |
| 4/8 | 1,354 | 1,356 | 1,333 | 1,333 | -27 | -2.0 | 7,000 |
| 4/5 | 1,334 | 1,360 | 1,310 | 1,360 | +26 | +2.0 | 6,700 |
| 4/4 | 1,331 | 1,335 | 1,313 | 1,334 | -1 | -0.1 | 3,300 |
| 4/3 | 1,323 | 1,335 | 1,321 | 1,335 | -15 | -1.1 | 3,300 |
| 4/2 | 1,366 | 1,387 | 1,303 | 1,350 | -20 | -1.5 | 3,800 |
| 4/1 | 1,377 | 1,382 | 1,362 | 1,370 | -7 | -0.5 | 2,100 |
| 3/29 | 1,385 | 1,404 | 1,361 | 1,377 | -17 | -1.2 | 3,900 |
| 3/28 | 1,412 | 1,412 | 1,387 | 1,394 | -25 | -1.8 | 5,900 |
| 3/27 | 1,420 | 1,426 | 1,405 | 1,419 | +4 | +0.3 | 4,400 |
| 3/26 | 1,410 | 1,415 | 1,403 | 1,415 | -1 | -0.1 | 1,300 |
| 3/25 | 1,404 | 1,416 | 1,404 | 1,416 | +10 | +0.7 | 2,600 |
| 3/22 | 1,423 | 1,425 | 1,403 | 1,406 | -17 | -1.2 | 3,900 |
| 3/21 | 1,426 | 1,426 | 1,410 | 1,423 | +17 | +1.2 | 6,000 |
| 3/19 | 1,385 | 1,419 | 1,385 | 1,406 | +23 | +1.7 | 7,500 |
| 3/18 | 1,414 | 1,425 | 1,383 | 1,383 | -28 | -2.0 | 11,800 |
| 3/15 | 1,368 | 1,413 | 1,368 | 1,411 | +51 | +3.8 | 15,100 |
| 3/14 | 1,353 | 1,360 | 1,353 | 1,360 | +7 | +0.5 | 1,700 |
▶︎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