！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
ー
円
取引時間外
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,417 | 1,422 | 1,403 | 1,409 | -32 | -2.2 | 15,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,377 | 1,451 | 1,303 | 1,441 | +64 | +4.7 | 172,000 |
| 24/03 | 1,334 | 1,426 | 1,321 | 1,377 | +43 | +3.2 | 112,200 |
| 24/02 | 1,260 | 1,387 | 1,180 | 1,334 | +71 | +5.6 | 154,600 |
| 24/01 | 1,243 | 1,335 | 1,242 | 1,263 | +35 | +2.9 | 111,400 |
| 23/12 | 1,310 | 1,338 | 1,189 | 1,228 | -82 | -6.3 | 202,100 |
| 23/11 | 1,253 | 1,345 | 1,177 | 1,310 | +57 | +4.6 | 286,000 |
| 23/10 | 1,440 | 1,458 | 1,249 | 1,253 | -207 | -14.2 | 151,700 |
| 23/09 | 1,410 | 1,630 | 1,395 | 1,460 | +63 | +4.5 | 249,300 |
| 23/08 | 1,498 | 1,510 | 1,350 | 1,397 | -103 | -6.9 | 138,900 |
| 23/07 | 1,515 | 1,543 | 1,478 | 1,500 | -13 | -0.9 | 91,400 |
| 23/06 | 1,489 | 1,565 | 1,461 | 1,513 | +31 | +2.1 | 153,100 |
| 23/05 | 1,566 | 1,648 | 1,431 | 1,482 | -85 | -5.4 | 174,800 |
| 23/04 | 1,617 | 1,630 | 1,560 | 1,567 | -31 | -1.9 | 106,000 |
| 23/03 | 1,765 | 1,800 | 1,530 | 1,598 | -168 | -9.5 | 276,800 |
| 23/02 | 1,801 | 2,015 | 1,742 | 1,766 | -19 | -1.1 | 398,600 |
| 23/01 | 1,710 | 1,821 | 1,681 | 1,785 | +78 | +4.6 | 112,100 |
| 22/12 | 1,831 | 1,938 | 1,688 | 1,707 | -124 | -6.8 | 290,000 |
| 22/11 | 1,785 | 2,152 | 1,744 | 1,831 | +79 | +4.5 | 859,100 |
| 22/10 | 1,688 | 1,759 | 1,510 | 1,752 | +64 | +3.8 | 117,300 |
| 22/09 | 1,803 | 1,871 | 1,659 | 1,688 | -131 | -7.2 | 122,000 |
| 22/08 | 1,793 | 1,900 | 1,721 | 1,819 | +27 | +1.5 | 219,600 |
| 22/07 | 1,761 | 1,833 | 1,707 | 1,792 | +21 | +1.2 | 176,600 |
| 22/06 | 1,715 | 1,977 | 1,681 | 1,771 | +57 | +3.3 | 451,600 |
| 22/05 | 2,060 | 2,079 | 1,644 | 1,714 | -446 | -20.7 | 676,200 |
| 22/04 | 2,056 | 2,348 | 1,869 | 2,160 | +77 | +3.7 | 599,900 |
| 22/03 | 2,117 | 2,205 | 1,751 | 2,083 | -7 | -0.3 | 559,100 |
| 22/02 | 2,150 | 2,197 | 1,896 | 2,090 | -51 | -2.4 | 437,600 |
| 22/01 | 2,923 | 2,989 | 2,001 | 2,141 | -766 | -26.4 | 653,200 |
| 21/12 | 1,998 | 3,085 | 1,938 | 2,907 | +880 | +43.4 | 1,321,400 |
| 21/11 | 2,278 | 2,350 | 1,974 | 2,027 | -251 | -11.0 | 584,500 |
▶︎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