大黒天物産
2791プライム/小売業/DAIKOKUTENBUSSAN CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 4,890.0 | 4,950.0 | 4,865.0 | 4,870.0 | -65.0 | -1.32% | 88,800 |
| 2026-03-12 | 5,030.0 | 5,050.0 | 4,910.0 | 4,935.0 | -115.0 | -2.28% | 122,700 |
| 2026-03-11 | 5,060.0 | 5,090.0 | 5,030.0 | 5,050.0 | 0.0 | 0.00% | 53,700 |
| 2026-03-10 | 5,120.0 | 5,160.0 | 5,030.0 | 5,050.0 | -140.0 | -2.70% | 88,800 |
| 2026-03-09 | 5,100.0 | 5,210.0 | 5,030.0 | 5,190.0 | -70.0 | -1.33% | 100,700 |
| 2026-03-06 | 5,220.0 | 5,290.0 | 5,170.0 | 5,260.0 | +60.0 | +1.15% | 43,100 |
| 2026-03-05 | 5,300.0 | 5,330.0 | 5,200.0 | 5,200.0 | 0.0 | 0.00% | 45,800 |
| 2026-03-04 | 5,250.0 | 5,320.0 | 5,180.0 | 5,200.0 | -70.0 | -1.33% | 75,800 |
| 2026-03-03 | 5,420.0 | 5,440.0 | 5,270.0 | 5,270.0 | -180.0 | -3.30% | 75,200 |
| 2026-03-02 | 5,510.0 | 5,540.0 | 5,430.0 | 5,450.0 | -110.0 | -1.98% | 47,600 |
| 2026-02-27 | 5,490.0 | 5,620.0 | 5,490.0 | 5,560.0 | +90.0 | +1.65% | 55,800 |
| 2026-02-26 | 5,470.0 | 5,540.0 | 5,440.0 | 5,470.0 | 0.0 | 0.00% | 37,000 |
| 2026-02-25 | 5,520.0 | 5,520.0 | 5,430.0 | 5,470.0 | -20.0 | -0.36% | 44,100 |
| 2026-02-24 | 5,540.0 | 5,540.0 | 5,400.0 | 5,490.0 | -60.0 | -1.08% | 67,800 |
| 2026-02-20 | 5,560.0 | 5,610.0 | 5,550.0 | 5,550.0 | -60.0 | -1.07% | 48,300 |
| 2026-02-19 | 5,550.0 | 5,630.0 | 5,490.0 | 5,610.0 | +100.0 | +1.81% | 51,200 |
| 2026-02-18 | 5,520.0 | 5,550.0 | 5,460.0 | 5,510.0 | -10.0 | -0.18% | 38,500 |
| 2026-02-17 | 5,520.0 | 5,570.0 | 5,500.0 | 5,520.0 | +30.0 | +0.55% | 33,000 |
| 2026-02-16 | 5,660.0 | 5,670.0 | 5,470.0 | 5,490.0 | -160.0 | -2.83% | 65,700 |
| 2026-02-13 | 5,610.0 | 5,650.0 | 5,520.0 | 5,650.0 | +70.0 | +1.25% | 82,200 |
| 2026-02-12 | 5,490.0 | 5,590.0 | 5,470.0 | 5,580.0 | +160.0 | +2.95% | 102,700 |
| 2026-02-10 | 5,300.0 | 5,460.0 | 5,280.0 | 5,420.0 | +110.0 | +2.07% | 66,300 |
| 2026-02-09 | 5,310.0 | 5,330.0 | 5,240.0 | 5,310.0 | +40.0 | +0.76% | 64,800 |
| 2026-02-06 | 5,310.0 | 5,310.0 | 5,210.0 | 5,270.0 | -40.0 | -0.75% | 50,100 |
| 2026-02-05 | 5,170.0 | 5,320.0 | 5,140.0 | 5,310.0 | +160.0 | +3.11% | 77,500 |
| 2026-02-04 | 5,110.0 | 5,150.0 | 5,080.0 | 5,150.0 | +30.0 | +0.59% | 58,600 |
| 2026-02-03 | 5,140.0 | 5,180.0 | 5,100.0 | 5,120.0 | -10.0 | -0.19% | 36,900 |
| 2026-02-02 | 5,110.0 | 5,180.0 | 5,060.0 | 5,130.0 | +50.0 | +0.98% | 62,800 |
| 2026-01-30 | 5,030.0 | 5,090.0 | 5,010.0 | 5,080.0 | +40.0 | +0.79% | 62,500 |
| 2026-01-29 | 5,050.0 | 5,050.0 | 4,980.0 | 5,040.0 | -10.0 | -0.20% | 86,900 |
| 2026-01-28 | 5,030.0 | 5,070.0 | 4,995.0 | 5,050.0 | 0.0 | 0.00% | 81,700 |
| 2026-01-27 | 5,190.0 | 5,220.0 | 5,030.0 | 5,050.0 | -140.0 | -2.70% | 118,400 |
| 2026-01-26 | 5,220.0 | 5,260.0 | 5,160.0 | 5,190.0 | +30.0 | +0.58% | 97,600 |
| 2026-01-23 | 5,180.0 | 5,250.0 | 5,150.0 | 5,160.0 | -20.0 | -0.39% | 70,900 |
| 2026-01-22 | 5,330.0 | 5,330.0 | 5,180.0 | 5,180.0 | -160.0 | -3.00% | 102,500 |
| 2026-01-21 | 5,510.0 | 5,520.0 | 5,300.0 | 5,340.0 | -220.0 | -3.96% | 124,700 |
| 2026-01-20 | 5,440.0 | 5,580.0 | 5,320.0 | 5,560.0 | +160.0 | +2.96% | 178,500 |
| 2026-01-19 | 5,140.0 | 5,520.0 | 5,130.0 | 5,400.0 | +320.0 | +6.30% | 379,900 |
| 2026-01-16 | 5,310.0 | 5,310.0 | 5,070.0 | 5,080.0 | -260.0 | -4.87% | 187,500 |
| 2026-01-15 | 5,090.0 | 5,350.0 | 4,895.0 | 5,340.0 | -210.0 | -3.78% | 639,900 |
| 2026-01-14 | 5,620.0 | 5,640.0 | 5,550.0 | 5,550.0 | -90.0 | -1.60% | 98,500 |
| 2026-01-13 | 5,870.0 | 5,870.0 | 5,630.0 | 5,640.0 | -130.0 | -2.25% | 137,300 |
| 2026-01-09 | 5,810.0 | 5,860.0 | 5,740.0 | 5,770.0 | -20.0 | -0.35% | 49,600 |
| 2026-01-08 | 5,780.0 | 5,840.0 | 5,760.0 | 5,790.0 | +30.0 | +0.52% | 51,700 |
| 2026-01-07 | 5,700.0 | 5,760.0 | 5,660.0 | 5,760.0 | +30.0 | +0.52% | 60,800 |
| 2026-01-06 | 5,670.0 | 5,730.0 | 5,660.0 | 5,730.0 | +60.0 | +1.06% | 72,100 |
| 2026-01-05 | 5,700.0 | 5,730.0 | 5,610.0 | 5,670.0 | -50.0 | -0.87% | 90,900 |
| 2025-12-30 | 5,770.0 | 5,770.0 | 5,710.0 | 5,720.0 | -50.0 | -0.87% | 65,100 |
| 2025-12-29 | 5,800.0 | 5,810.0 | 5,730.0 | 5,770.0 | +10.0 | +0.17% | 72,900 |
| 2025-12-26 | 5,770.0 | 5,830.0 | 5,750.0 | 5,760.0 | +10.0 | +0.17% | 80,900 |
| 2025-12-25 | 5,650.0 | 5,770.0 | 5,620.0 | 5,750.0 | +140.0 | +2.50% | 108,200 |
| 2025-12-24 | 5,630.0 | 5,680.0 | 5,610.0 | 5,610.0 | -20.0 | -0.36% | 67,800 |
| 2025-12-23 | 5,650.0 | 5,660.0 | 5,600.0 | 5,630.0 | +10.0 | +0.18% | 69,700 |
| 2025-12-22 | 5,800.0 | 5,820.0 | 5,590.0 | 5,620.0 | -200.0 | -3.44% | 78,700 |
| 2025-12-19 | 5,780.0 | 5,830.0 | 5,740.0 | 5,820.0 | +40.0 | +0.69% | 58,300 |
| 2025-12-18 | 5,780.0 | 5,820.0 | 5,720.0 | 5,780.0 | +50.0 | +0.87% | 87,100 |
| 2025-12-17 | 5,730.0 | 5,780.0 | 5,670.0 | 5,730.0 | +50.0 | +0.88% | 62,300 |
| 2025-12-16 | 5,850.0 | 5,860.0 | 5,680.0 | 5,680.0 | -180.0 | -3.07% | 54,100 |
| 2025-12-15 | 5,780.0 | 5,860.0 | 5,770.0 | 5,860.0 | +120.0 | +2.09% | 75,300 |
| 2025-12-12 | 5,750.0 | 5,800.0 | 5,730.0 | 5,740.0 | 0.0 | 0.00% | 60,400 |
| 2025-12-11 | 5,910.0 | 5,910.0 | 5,700.0 | 5,740.0 | -120.0 | -2.05% | 65,400 |
| 2025-12-10 | 5,850.0 | 5,940.0 | 5,840.0 | 5,860.0 | +20.0 | +0.34% | 48,200 |
| 2025-12-09 | 5,850.0 | 5,900.0 | 5,820.0 | 5,840.0 | -20.0 | -0.34% | 61,100 |
| 2025-12-08 | 5,890.0 | 5,910.0 | 5,800.0 | 5,860.0 | -30.0 | -0.51% | 54,900 |
| 2025-12-05 | 5,960.0 | 5,970.0 | 5,870.0 | 5,890.0 | -70.0 | -1.17% | 50,300 |
| 2025-12-04 | 5,970.0 | 6,000.0 | 5,920.0 | 5,960.0 | +30.0 | +0.51% | 46,200 |
| 2025-12-03 | 6,100.0 | 6,100.0 | 5,930.0 | 5,930.0 | -170.0 | -2.79% | 63,300 |
| 2025-12-02 | 6,140.0 | 6,150.0 | 6,070.0 | 6,100.0 | +30.0 | +0.49% | 35,000 |
| 2025-12-01 | 6,170.0 | 6,200.0 | 6,050.0 | 6,070.0 | -100.0 | -1.62% | 48,200 |
| 2025-11-28 | 6,120.0 | 6,200.0 | 6,110.0 | 6,170.0 | +50.0 | +0.82% | 75,600 |
| 2025-11-27 | 6,240.0 | 6,270.0 | 6,110.0 | 6,120.0 | -140.0 | -2.24% | 75,500 |
| 2025-11-26 | 6,230.0 | 6,320.0 | 6,230.0 | 6,260.0 | 0.0 | 0.00% | 58,500 |
| 2025-11-25 | 6,210.0 | 6,320.0 | 6,140.0 | 6,260.0 | +120.0 | +1.95% | 49,300 |
| 2025-11-21 | 5,990.0 | 6,160.0 | 5,990.0 | 6,140.0 | +140.0 | +2.33% | 75,300 |
| 2025-11-20 | 5,990.0 | 6,070.0 | 5,980.0 | 6,000.0 | +10.0 | +0.17% | 54,900 |
| 2025-11-19 | 6,020.0 | 6,100.0 | 5,980.0 | 5,990.0 | -70.0 | -1.16% | 64,100 |
| 2025-11-18 | 6,120.0 | 6,220.0 | 6,000.0 | 6,060.0 | -80.0 | -1.30% | 79,400 |
| 2025-11-17 | 6,330.0 | 6,330.0 | 6,140.0 | 6,140.0 | -230.0 | -3.61% | 80,500 |
| 2025-11-14 | 6,390.0 | 6,470.0 | 6,350.0 | 6,370.0 | +10.0 | +0.16% | 40,200 |
| 2025-11-13 | 6,500.0 | 6,520.0 | 6,330.0 | 6,360.0 | -140.0 | -2.15% | 29,900 |
| 2025-11-12 | 6,430.0 | 6,570.0 | 6,410.0 | 6,500.0 | +40.0 | +0.62% | 54,400 |
| 2025-11-11 | 6,470.0 | 6,530.0 | 6,400.0 | 6,460.0 | -10.0 | -0.15% | 54,900 |
| 2025-11-10 | 6,420.0 | 6,500.0 | 6,370.0 | 6,470.0 | +140.0 | +2.21% | 49,800 |
| 2025-11-07 | 6,110.0 | 6,330.0 | 6,110.0 | 6,330.0 | +210.0 | +3.43% | 38,500 |
| 2025-11-06 | 6,250.0 | 6,260.0 | 6,120.0 | 6,120.0 | -120.0 | -1.92% | 47,900 |
| 2025-11-05 | 6,250.0 | 6,350.0 | 6,230.0 | 6,240.0 | -30.0 | -0.48% | 61,900 |
| 2025-11-04 | 6,150.0 | 6,320.0 | 6,100.0 | 6,270.0 | +70.0 | +1.13% | 49,200 |
| 2025-10-31 | 6,140.0 | 6,240.0 | 6,100.0 | 6,200.0 | +60.0 | +0.98% | 41,200 |
| 2025-10-30 | 6,040.0 | 6,180.0 | 6,040.0 | 6,140.0 | +10.0 | +0.16% | 62,900 |
| 2025-10-29 | 6,370.0 | 6,430.0 | 6,130.0 | 6,130.0 | -290.0 | -4.52% | 87,000 |
| 2025-10-28 | 6,520.0 | 6,530.0 | 6,400.0 | 6,420.0 | -150.0 | -2.28% | 102,500 |
| 2025-10-27 | 6,590.0 | 6,650.0 | 6,570.0 | 6,570.0 | -30.0 | -0.45% | 65,300 |
| 2025-10-24 | 6,800.0 | 6,810.0 | 6,590.0 | 6,600.0 | -270.0 | -3.93% | 83,600 |
| 2025-10-23 | 6,820.0 | 6,910.0 | 6,820.0 | 6,870.0 | +50.0 | +0.73% | 48,200 |
| 2025-10-22 | 6,940.0 | 7,000.0 | 6,820.0 | 6,820.0 | -40.0 | -0.58% | 73,700 |
| 2025-10-21 | 6,680.0 | 6,930.0 | 6,660.0 | 6,860.0 | +180.0 | +2.69% | 96,400 |
| 2025-10-20 | 6,660.0 | 6,780.0 | 6,640.0 | 6,680.0 | +190.0 | +2.93% | 79,000 |
| 2025-10-17 | 6,440.0 | 6,500.0 | 6,360.0 | 6,490.0 | -50.0 | -0.76% | 104,600 |
| 2025-10-16 | 6,170.0 | 6,600.0 | 6,170.0 | 6,540.0 | +390.0 | +6.34% | 185,300 |
| 2025-10-15 | 6,430.0 | 6,510.0 | 6,130.0 | 6,150.0 | -800.0 | -11.51% | 304,000 |
| 2025-10-14 | 6,930.0 | 6,990.0 | 6,860.0 | 6,950.0 | -40.0 | -0.57% | 69,600 |
| 2025-10-10 | 6,910.0 | 6,990.0 | 6,860.0 | 6,990.0 | +60.0 | +0.87% | 60,900 |
| 2025-10-09 | 7,030.0 | 7,030.0 | 6,890.0 | 6,930.0 | -100.0 | -1.42% | 75,800 |
| 2025-10-08 | 7,210.0 | 7,230.0 | 7,030.0 | 7,030.0 | -220.0 | -3.03% | 54,600 |
| 2025-10-07 | 7,200.0 | 7,290.0 | 7,170.0 | 7,250.0 | +20.0 | +0.28% | 40,800 |
| 2025-10-06 | 7,230.0 | 7,240.0 | 7,110.0 | 7,230.0 | +60.0 | +0.84% | 46,200 |
| 2025-10-03 | 7,090.0 | 7,170.0 | 7,070.0 | 7,170.0 | +160.0 | +2.28% | 33,000 |
| 2025-10-02 | 7,180.0 | 7,180.0 | 7,010.0 | 7,010.0 | -20.0 | -0.28% | 29,700 |
| 2025-10-01 | 7,210.0 | 7,210.0 | 7,010.0 | 7,030.0 | -180.0 | -2.50% | 37,600 |
| 2025-09-30 | 7,310.0 | 7,310.0 | 7,160.0 | 7,210.0 | -20.0 | -0.28% | 30,600 |
| 2025-09-29 | 7,430.0 | 7,450.0 | 7,230.0 | 7,230.0 | -230.0 | -3.08% | 36,800 |
| 2025-09-26 | 7,360.0 | 7,460.0 | 7,360.0 | 7,460.0 | +90.0 | +1.22% | 38,200 |
| 2025-09-25 | 7,300.0 | 7,380.0 | 7,300.0 | 7,370.0 | +10.0 | +0.14% | 37,000 |
| 2025-09-24 | 7,340.0 | 7,370.0 | 7,250.0 | 7,360.0 | -20.0 | -0.27% | 30,800 |
| 2025-09-22 | 7,450.0 | 7,490.0 | 7,380.0 | 7,380.0 | -90.0 | -1.20% | 27,800 |
| 2025-09-19 | 7,560.0 | 7,620.0 | 7,460.0 | 7,470.0 | -100.0 | -1.32% | 53,600 |
| 2025-09-18 | 7,600.0 | 7,610.0 | 7,530.0 | 7,570.0 | +20.0 | +0.26% | 22,000 |
| 2025-09-17 | 7,580.0 | 7,670.0 | 7,540.0 | 7,550.0 | -30.0 | -0.40% | 21,100 |
| 2025-09-16 | 7,600.0 | 7,650.0 | 7,540.0 | 7,580.0 | -70.0 | -0.92% | 33,200 |
| 2025-09-12 | 7,610.0 | 7,710.0 | 7,580.0 | 7,650.0 | — | — | 46,600 |
直近120営業日分を表示