！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,441 | 1,450 | 1,380 | 1,409 | -28 | -2.0 | 40,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,397 | 1,451 | 1,397 | 1,437 | +37 | +2.6 | 48,400 |
| 4/19 | 1,370 | 1,435 | 1,370 | 1,400 | +48 | +3.6 | 53,400 |
| 4/12 | 1,354 | 1,376 | 1,333 | 1,352 | -8 | -0.6 | 26,300 |
| 4/5 | 1,377 | 1,387 | 1,303 | 1,360 | -17 | -1.2 | 19,200 |
| 3/29 | 1,404 | 1,426 | 1,361 | 1,377 | -29 | -2.1 | 18,100 |
| 3/22 | 1,414 | 1,426 | 1,383 | 1,406 | -5 | -0.4 | 29,200 |
| 3/15 | 1,345 | 1,413 | 1,335 | 1,411 | +51 | +3.8 | 32,800 |
| 3/8 | 1,331 | 1,379 | 1,331 | 1,360 | +29 | +2.2 | 27,800 |
| 3/1 | 1,350 | 1,382 | 1,304 | 1,331 | -10 | -0.8 | 28,000 |
| 2/22 | 1,215 | 1,387 | 1,212 | 1,341 | +117 | +9.6 | 55,500 |
| 2/16 | 1,250 | 1,256 | 1,180 | 1,224 | -20 | -1.6 | 32,700 |
| 2/9 | 1,242 | 1,250 | 1,230 | 1,244 | +13 | +1.1 | 13,300 |
| 2/2 | 1,280 | 1,292 | 1,218 | 1,231 | -47 | -3.7 | 45,300 |
| 1/26 | 1,300 | 1,328 | 1,272 | 1,278 | -19 | -1.5 | 30,000 |
| 1/19 | 1,293 | 1,335 | 1,252 | 1,297 | +15 | +1.2 | 28,700 |
| 1/12 | 1,271 | 1,298 | 1,262 | 1,282 | +19 | +1.5 | 25,500 |
| 1/5 | 1,243 | 1,287 | 1,242 | 1,263 | +35 | +2.9 | 11,300 |
| 12/29 | 1,223 | 1,241 | 1,189 | 1,228 | +5 | +0.4 | 58,800 |
| 12/22 | 1,210 | 1,268 | 1,210 | 1,223 | -7 | -0.6 | 29,700 |
| 12/15 | 1,248 | 1,250 | 1,222 | 1,230 | -8 | -0.7 | 33,900 |
| 12/8 | 1,323 | 1,323 | 1,218 | 1,238 | -74 | -5.6 | 70,100 |
| 12/1 | 1,261 | 1,345 | 1,258 | 1,312 | +64 | +5.1 | 65,400 |
| 11/24 | 1,219 | 1,263 | 1,191 | 1,248 | +20 | +1.6 | 63,900 |
| 11/17 | 1,201 | 1,233 | 1,177 | 1,228 | -39 | -3.1 | 99,300 |
| 11/10 | 1,260 | 1,300 | 1,234 | 1,267 | +9 | +0.7 | 40,800 |
| 11/2 | 1,292 | 1,297 | 1,249 | 1,258 | -53 | -4.0 | 46,000 |
| 10/27 | 1,330 | 1,330 | 1,272 | 1,311 | -11 | -0.8 | 41,900 |
| 10/20 | 1,368 | 1,371 | 1,311 | 1,322 | -46 | -3.4 | 32,500 |
| 10/13 | 1,403 | 1,437 | 1,348 | 1,368 | -35 | -2.5 | 28,900 |
| 10/6 | 1,440 | 1,458 | 1,352 | 1,403 | -57 | -3.9 | 28,600 |
▶︎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