7726東証S貸借
業種 機械
黒田精工 株価時系列データ
PTS
1,735
円
(13:40)
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 |
|---|---|
| 1,789 (24/07/04) | 1,177 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,789 (24/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,778 | 1,779 | 1,724 | 1,726 | -42 | -2.4 | 19,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,222 | 1,228 | 1,204 | 1,225 | +2 | +0.2 | 6,700 |
| 11/21 | 1,210 | 1,224 | 1,191 | 1,223 | +18 | +1.5 | 16,400 |
| 11/20 | 1,219 | 1,225 | 1,200 | 1,205 | -23 | -1.9 | 18,400 |
| 11/17 | 1,200 | 1,233 | 1,200 | 1,228 | +6 | +0.5 | 10,800 |
| 11/16 | 1,192 | 1,222 | 1,189 | 1,222 | +29 | +2.4 | 9,100 |
| 11/15 | 1,181 | 1,214 | 1,177 | 1,193 | +4 | +0.3 | 18,800 |
| 11/14 | 1,191 | 1,224 | 1,181 | 1,189 | -7 | -0.6 | 17,200 |
| 11/13 | 1,201 | 1,222 | 1,195 | 1,196 | -71 | -5.6 | 43,400 |
| 11/10 | 1,259 | 1,270 | 1,234 | 1,267 | +9 | +0.7 | 15,200 |
| 11/9 | 1,256 | 1,261 | 1,254 | 1,258 | -7 | -0.6 | 1,600 |
| 11/8 | 1,272 | 1,300 | 1,252 | 1,265 | -8 | -0.6 | 4,700 |
| 11/7 | 1,270 | 1,286 | 1,270 | 1,273 | -4 | -0.3 | 4,300 |
| 11/6 | 1,260 | 1,283 | 1,260 | 1,277 | +19 | +1.5 | 15,000 |
| 11/2 | 1,258 | 1,270 | 1,256 | 1,258 | 0 | 0.0 | 20,600 |
| 11/1 | 1,253 | 1,259 | 1,250 | 1,258 | +5 | +0.4 | 5,600 |
| 10/31 | 1,273 | 1,274 | 1,249 | 1,253 | -32 | -2.5 | 15,800 |
| 10/30 | 1,292 | 1,297 | 1,281 | 1,285 | -26 | -2.0 | 4,000 |
| 10/27 | 1,311 | 1,326 | 1,310 | 1,311 | 0 | 0.0 | 3,500 |
| 10/26 | 1,304 | 1,325 | 1,304 | 1,311 | -14 | -1.1 | 3,800 |
| 10/25 | 1,312 | 1,330 | 1,293 | 1,325 | +30 | +2.3 | 7,000 |
| 10/24 | 1,313 | 1,313 | 1,272 | 1,295 | -23 | -1.8 | 24,000 |
| 10/23 | 1,330 | 1,330 | 1,311 | 1,318 | -4 | -0.3 | 3,600 |
| 10/20 | 1,333 | 1,333 | 1,311 | 1,322 | -18 | -1.3 | 6,100 |
| 10/19 | 1,350 | 1,351 | 1,335 | 1,340 | -15 | -1.1 | 5,900 |
| 10/18 | 1,350 | 1,355 | 1,340 | 1,355 | +2 | +0.2 | 6,800 |
| 10/17 | 1,350 | 1,361 | 1,343 | 1,353 | -9 | -0.7 | 7,000 |
| 10/16 | 1,368 | 1,371 | 1,350 | 1,362 | -6 | -0.4 | 6,700 |
| 10/13 | 1,367 | 1,387 | 1,363 | 1,368 | -21 | -1.5 | 5,100 |
| 10/12 | 1,411 | 1,437 | 1,348 | 1,389 | -22 | -1.6 | 17,500 |
| 10/11 | 1,402 | 1,428 | 1,401 | 1,411 | +17 | +1.2 | 3,400 |
▶︎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