7726東証S貸借
業種 機械
黒田精工 株価時系列データ
PTS
1,701.1
円
(12:49)
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 |
|---|---|
| 1,743 (24/06/28) | 1,177 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,743 (24/06/28) | 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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,740 | 1,740 | 1,697 | 1,700 | -26 | -1.5 | 21,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/16 | 1,195 | 1,250 | 1,195 | 1,224 | +29 | +2.4 | 1,700 |
| 2/15 | 1,218 | 1,222 | 1,180 | 1,195 | -23 | -1.9 | 11,300 |
| 2/14 | 1,233 | 1,249 | 1,213 | 1,218 | -25 | -2.0 | 6,700 |
| 2/13 | 1,250 | 1,256 | 1,231 | 1,243 | -1 | -0.1 | 13,000 |
| 2/9 | 1,248 | 1,249 | 1,242 | 1,244 | -4 | -0.3 | 1,900 |
| 2/8 | 1,245 | 1,248 | 1,235 | 1,248 | +7 | +0.6 | 2,000 |
| 2/7 | 1,246 | 1,246 | 1,239 | 1,241 | -1 | -0.1 | 2,100 |
| 2/6 | 1,248 | 1,248 | 1,230 | 1,242 | -8 | -0.6 | 5,000 |
| 2/5 | 1,242 | 1,250 | 1,242 | 1,250 | +19 | +1.5 | 2,300 |
| 2/2 | 1,225 | 1,237 | 1,218 | 1,231 | -19 | -1.5 | 11,100 |
| 2/1 | 1,260 | 1,292 | 1,236 | 1,250 | -13 | -1.0 | 18,300 |
| 1/31 | 1,268 | 1,270 | 1,263 | 1,263 | -9 | -0.7 | 3,400 |
| 1/30 | 1,265 | 1,280 | 1,260 | 1,272 | -11 | -0.9 | 8,700 |
| 1/29 | 1,280 | 1,283 | 1,275 | 1,283 | +5 | +0.4 | 3,800 |
| 1/26 | 1,283 | 1,283 | 1,272 | 1,278 | -12 | -0.9 | 1,500 |
| 1/25 | 1,281 | 1,290 | 1,276 | 1,290 | +9 | +0.7 | 400 |
| 1/24 | 1,294 | 1,311 | 1,280 | 1,281 | -9 | -0.7 | 3,900 |
| 1/23 | 1,312 | 1,328 | 1,287 | 1,290 | -21 | -1.6 | 11,800 |
| 1/22 | 1,300 | 1,327 | 1,300 | 1,311 | +14 | +1.1 | 12,400 |
| 1/19 | 1,335 | 1,335 | 1,252 | 1,297 | +22 | +1.7 | 17,400 |
| 1/18 | 1,275 | 1,279 | 1,269 | 1,275 | -10 | -0.8 | 900 |
| 1/17 | 1,296 | 1,296 | 1,284 | 1,285 | -9 | -0.7 | 1,000 |
| 1/16 | 1,288 | 1,309 | 1,288 | 1,294 | +6 | +0.5 | 4,500 |
| 1/15 | 1,293 | 1,293 | 1,278 | 1,288 | +6 | +0.5 | 4,900 |
| 1/12 | 1,276 | 1,282 | 1,262 | 1,282 | -3 | -0.2 | 4,200 |
| 1/11 | 1,290 | 1,297 | 1,283 | 1,285 | -5 | -0.4 | 6,900 |
| 1/10 | 1,286 | 1,298 | 1,275 | 1,290 | +15 | +1.2 | 10,800 |
| 1/9 | 1,271 | 1,283 | 1,271 | 1,275 | +12 | +1.0 | 3,600 |
| 1/5 | 1,287 | 1,287 | 1,256 | 1,263 | -2 | -0.2 | 4,300 |
| 1/4 | 1,243 | 1,274 | 1,242 | 1,265 | +37 | +3.0 | 7,000 |
▶︎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