日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	1,437	1,451	1,411	1,443	+1.33%	10,300	82億3511万	+4.04%
04/23	1,442	1,443	1,418	1,424	0%	8,900	81億2668万	+2.82%
04/22	1,397	1,429	1,397	1,424	+1.71%	11,100	81億2668万	+2.89%
04/19	1,418	1,418	1,376	1,400	-0.71%	10,100	79億8971万	+1.23%
04/18	1,413	1,417	1,405	1,410	+0.5%	2,900	80億4678万	+2.1%
04/17	1,425	1,435	1,403	1,403	-1.2%	8,500	80億683万	+1.74%
04/16	1,421	1,423	1,400	1,420	0%	12,800	81億385万	+3.12%
04/15	1,370	1,421	1,370	1,420	+5.03%	19,100	81億385万	+3.27%
04/12	1,369	1,376	1,341	1,352	+0.37%	13,700	77億1578万	-1.46%
04/11	1,343	1,349	1,338	1,347	+0.3%	3,300	76億8725万	-1.82%
04/10	1,340	1,350	1,340	1,343	-0.44%	1,100	76億6442万	-2.11%
04/09	1,333	1,349	1,333	1,349	+1.2%	1,200	76億9866万	-1.68%
04/08	1,354	1,356	1,333	1,333	-1.99%	7,000	76億735万	-2.77%
04/05	1,334	1,360	1,310	1,360	+1.95%	6,700	77億6144万	-0.8%
04/04	1,331	1,335	1,313	1,334	-0.07%	3,300	76億1306万	-2.63%
04/03	1,323	1,335	1,321	1,335	-1.11%	3,300	76億1876万	-2.55%
04/02	1,366	1,387	1,303	1,350	-1.46%	3,800	77億437万	-1.39%
04/01	1,377	1,382	1,362	1,370	-0.51%	2,100	78億1851万	+0.15%
03/29	1,385	1,404	1,361	1,377	-1.22%	3,900	78億5845万	+0.73%
03/28	1,412	1,412	1,387	1,394	-1.76%	5,900	79億5547万	+2.12%
03/27	1,420	1,426	1,405	1,419	+0.28%	4,400	80億9815万	+4.42%
03/26	1,410	1,415	1,403	1,415	-0.07%	1,300	80億7532万	+4.66%
03/25	1,404	1,416	1,404	1,416	+0.71%	2,600	80億8102万	+5.28%
03/22	1,423	1,425	1,403	1,406	-1.19%	3,900	80億2396万	+5.24%
03/21	1,426	1,426	1,410	1,423	+1.21%	6,000	81億2097万	+7.15%
03/19	1,385	1,419	1,385	1,406	+1.66%	7,500	80億2396万	+6.43%
03/18	1,414	1,425	1,383	1,383	-1.98%	11,800	78億9270万	+5.17%
03/15	1,368	1,413	1,368	1,411	+3.75%	15,100	80億5249万	+7.79%
03/14	1,353	1,360	1,353	1,360	+0.52%	1,700	77億6144万	+4.37%
03/13	1,366	1,389	1,353	1,353	-0.37%	2,800	77億2149万	+4.24%
03/12	1,352	1,390	1,335	1,358	+0.44%	7,000	77億5002万	+4.95%
03/11	1,345	1,371	1,341	1,352	-0.59%	6,200	77億1578万	+4.89%
03/08	1,345	1,379	1,345	1,360	+1.34%	7,500	77億6144万	+5.84%
03/07	1,352	1,362	1,342	1,342	-0.22%	3,800	76億5871万	+4.76%
03/06	1,332	1,369	1,332	1,345	+0.52%	5,200	76億7583万	+5.24%
03/05	1,335	1,368	1,335	1,338	+0.22%	4,400	76億3588万	+4.94%
03/04	1,331	1,349	1,331	1,335	+0.3%	6,900	76億1876万	+4.87%
03/01	1,334	1,352	1,321	1,331	-0.22%	4,300	75億9593万	+4.72%
02/29	1,330	1,349	1,304	1,334	+0.3%	6,000	76億1306万	+5.12%
02/28	1,326	1,356	1,326	1,330	+0.3%	2,700	75億9023万	+4.97%
02/27	1,328	1,347	1,321	1,326	+0.23%	3,500	75億6740万	+4.66%
02/26	1,350	1,382	1,318	1,323	-1.34%	11,500	75億5028万	+4.5%
02/22	1,320	1,387	1,320	1,341	+1.59%	21,300	76億5300万	+6.09%
02/21	1,259	1,324	1,248	1,320	+4.85%	18,700	75億3316万	+4.68%
02/20	1,245	1,272	1,245	1,259	+1.12%	4,400	71億8503万	-0.08%
02/19	1,215	1,264	1,212	1,245	+1.72%	11,100	71億514万	-1.35%
02/16	1,195	1,250	1,195	1,224	+2.43%	1,700	69億8529万	-3.09%
02/15	1,218	1,222	1,180	1,195	-1.89%	11,300	68億1979万	-5.53%
02/14	1,233	1,249	1,213	1,218	-2.01%	6,700	69億5105万	-4.02%
02/13	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	1,250	1,256	1,231	1,243	-0.08%	13,000	70億9372万	-2.28%
02/09	1,248	1,249	1,242	1,244	-0.32%	1,900	70億9943万	-2.2%
02/08	1,245	1,248	1,235	1,248	+0.56%	2,000	71億2226万	-1.96%
02/07	1,246	1,246	1,239	1,241	-0.08%	2,100	70億8231万	-2.44%
02/06	1,248	1,248	1,230	1,242	-0.64%	5,000	70億8802万	-2.36%
02/05	1,242	1,250	1,242	1,250	+1.54%	2,300	71億3367万	-1.57%
02/02	1,225	1,237	1,218	1,231	-1.52%	11,100	70億2524万	-2.92%
02/01	1,260	1,292	1,236	1,250	-1.03%	18,300	71億3367万	-1.26%
01/31	1,268	1,270	1,263	1,263	-0.71%	3,400	72億786万	-0.16%
01/30	1,265	1,280	1,260	1,272	-0.86%	8,700	72億5923万	+0.63%
01/29	1,280	1,283	1,275	1,283	+0.39%	3,800	73億2200万	+1.58%
01/26	1,283	1,283	1,272	1,278	-0.93%	1,500	72億9347万	+1.35%
01/25	1,281	1,290	1,276	1,290	+0.7%	400	73億6195万	+2.46%
01/24	1,294	1,311	1,280	1,281	-0.7%	3,900	73億1059万	+1.99%
01/23	1,312	1,328	1,287	1,290	-1.6%	11,800	73億6195万	+2.87%
01/22	1,300	1,327	1,300	1,311	+1.08%	12,400	74億8180万	+4.71%
01/19	1,335	1,335	1,252	1,297	+1.73%	17,400	74億190万	+3.84%
01/18	1,275	1,279	1,269	1,275	-0.78%	900	72億7635万	+2.33%
01/17	1,296	1,296	1,284	1,285	-0.7%	1,000	73億3342万	+3.21%
01/16	1,288	1,309	1,288	1,294	+0.47%	4,500	73億8478万	+4.02%
01/15	1,293	1,293	1,278	1,288	+0.47%	4,900	73億5054万	+3.54%
01/12	1,276	1,282	1,262	1,282	-0.23%	4,200	73億1629万	+2.97%
01/11	1,290	1,297	1,283	1,285	-0.39%	6,900	73億3342万	+3.13%
01/10	1,286	1,298	1,275	1,290	+1.18%	10,800	73億6195万	+3.45%
01/09	1,271	1,283	1,271	1,275	+0.95%	3,600	72億7635万	+2.16%
01/05	1,287	1,287	1,256	1,263	-0.16%	4,300	72億786万	+1.12%
01/04	1,243	1,274	1,242	1,265	+3.01%	7,000	72億1928万	+1.12%
2023
12/29	1,221	1,241	1,221	1,228	+0.24%	5,400	70億812万	-1.84%
12/28	1,210	1,226	1,201	1,225	+2.42%	7,800	69億9100万	-2.16%
12/27	1,193	1,227	1,189	1,196	+0.08%	25,900	68億2550万	-4.47%
12/26	15:00 非上場の親会社等の決算情報に関するお知らせ
12/26	1,201	1,209	1,195	1,195	-0.5%	8,500	68億1979万	-4.63%
12/25	1,223	1,236	1,201	1,201	-1.8%	11,200	68億5403万	-4.23%
12/22	1,241	1,249	1,221	1,223	-0.49%	2,800	69億7959万	-2.55%
12/21	1,225	1,246	1,221	1,229	-0.97%	4,700	70億1383万	-2.07%
12/20	1,253	1,263	1,239	1,241	+0.16%	6,200	70億8231万	-0.96%
12/19	1,225	1,268	1,221	1,239	+1.47%	11,700	70億7090万	-0.96%
12/18	1,210	1,230	1,210	1,221	-0.73%	4,300	69億6817万	-2.24%
12/15	1,234	1,234	1,222	1,230	+0.16%	3,700	70億1953万	-1.68%
12/14	1,228	1,243	1,228	1,228	-0.16%	2,700	70億812万	-1.92%
12/13	1,222	1,250	1,222	1,230	-0.32%	5,900	70億1953万	-1.91%
12/12	1,223	1,250	1,223	1,234	+0.16%	14,500	70億4236万	-1.75%
12/11	1,248	1,248	1,226	1,232	-0.48%	7,100	70億3095万	-1.99%
12/08	1,280	1,280	1,218	1,238	-3.28%	22,600	70億6519万	-1.59%
12/07	1,284	1,284	1,262	1,280	-1.08%	8,000	73億488万	+1.67%
12/06	1,301	1,315	1,284	1,294	-1.07%	11,700	73億8478万	+2.86%
12/05	1,298	1,320	1,277	1,308	+1.16%	17,900	74億6468万	+3.97%
12/04	1,323	1,323	1,268	1,293	-1.45%	9,900	73億7907万	+2.78%
12/01	1,310	1,338	1,288	1,312	+0.15%	9,600	74億8750万	+4.21%
11/30	1,300	1,331	1,283	1,310	+0.61%	8,400	74億7609万	+4.05%
11/29	1,320	1,345	1,300	1,302	-1.36%	10,300	74億3043万	+3.42%
11/28	1,269	1,327	1,258	1,320	+3.45%	23,700	75億3316万	+4.85%

7726 黒田精工

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート