！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,243 | 1,451 | 1,180 | 1,409 | +181 | +14.7 | 565,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,710 | 2,015 | 1,177 | 1,228 | -479 | -28.1 | 2,340,800 |
| 2022 | 2,923 | 2,989 | 1,510 | 1,707 | -1,200 | -41.3 | 5,162,200 |
| 2021 | 1,650 | 3,165 | 1,410 | 2,907 | +1,304 | +81.4 | 17,370,500 |
| 2020 | 1,145 | 2,973 | 582 | 1,603 | +458 | +40.0 | 12,079,700 |
| 2019 | 1,197 | 1,578 | 738 | 1,145 | -76 | -6.2 | 3,338,100 |
| 2018 | 2,508 | 3,120 | 1,053 | 1,221 | -1,252 | -50.6 | 8,231,800 |
| 2017 | 1,785 | 2,980 | 1,460 | 2,473 | +648 | +35.5 | 22,786,500 |
| 2016 | 975 | 3,530 | 645 | 1,825 | +835 | +84.3 | 27,735,000 |
| 2015 | 845 | 1,305 | 750 | 990 | +155 | +18.6 | 2,120,000 |
| 2014 | 985 | 1,140 | 810 | 835 | -140 | -14.4 | 1,379,400 |
| 2013 | 730 | 1,365 | 725 | 975 | +270 | +38.3 | 1,807,400 |
| 2012 | 795 | 920 | 650 | 705 | -65 | -8.4 | 527,600 |
| 2011 | 845 | 1,140 | 580 | 770 | -75 | -8.9 | 1,057,200 |
| 2010 | 775 | 1,100 | 625 | 845 | +65 | +8.3 | 566,600 |
| 2009 | 650 | 1,775 | 525 | 780 | +130 | +20.0 | 1,399,000 |
| 2008 | 1,115 | 1,170 | 550 | 650 | -465 | -41.7 | 293,400 |
| 2007 | 1,640 | 1,940 | 1,075 | 1,115 | -545 | -32.8 | 671,800 |
| 2006 | 2,850 | 3,000 | 1,360 | 1,660 | -1,220 | -42.4 | 1,415,000 |
| 2005 | 1,310 | 3,800 | 1,200 | 2,880 | +1,575 | +120.7 | 7,734,000 |
| 2004 | 695 | 1,900 | 675 | 1,305 | +610 | +87.8 | 1,524,200 |
| 2003 | 395 | 910 | 395 | 695 | +300 | +76.0 | 595,000 |
| 2002 | 625 | 900 | 315 | 395 | -225 | -36.3 | 229,600 |
| 2001 | 1,305 | 1,460 | 550 | 620 | -730 | -54.1 | 156,600 |
| 2000 | 1,345 | 1,925 | 1,250 | 1,350 | +5 | +0.4 | 211,800 |
| 1999 | 875 | 2,350 | 850 | 1,345 | +470 | +53.7 | 385,400 |
| 1998 | 1,550 | 2,225 | 825 | 875 | -975 | -52.7 | 165,800 |
| 1997 | 2,710 | 3,100 | 1,800 | 1,850 | -655 | -26.2 | 244,400 |
| 1996 | 4,555 | 4,785 | 2,285 | 2,505 | -1,995 | -44.3 | 852,800 |
| 1995 | 3,020 | 4,895 | 2,450 | 4,500 | +1,480 | +49.0 | 1,464,600 |
| 1994 | 2,445 | 4,045 | 2,425 | 3,020 | +550 | +22.3 | 702,200 |
▶︎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