黒田精工(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,350（2025年12月11日）
- 年初来安値
- 733（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 1,020 | 1,034 | 1,020 | 1,031 | 9,900 | 1,031 | 45.4 | 0.52 |
| 2026/2/9 | 1,034 | 1,038 | 1,018 | 1,020 | 6,300 | 1,020 | 44.91 | 0.51 |
| 2026/2/6 | 1,044 | 1,044 | 1,011 | 1,022 | 18,300 | 1,022 | 45 | 0.51 |
| 2026/2/5 | 1,036 | 1,057 | 1,036 | 1,044 | 39,700 | 1,044 | 45.97 | 0.53 |
| 2026/2/4 | 1,003 | 1,040 | 997 | 1,036 | 32,800 | 1,036 | 45.62 | 0.52 |
| 2026/2/3 | 991 | 1,008 | 991 | 1,005 | 6,900 | 1,005 | 44.25 | 0.51 |
| 2026/2/2 | 1,003 | 1,019 | 983 | 986 | 22,200 | 986 | 43.42 | 0.5 |
| 2026/1/30 | 990 | 1,014 | 990 | 1,007 | 16,400 | 1,007 | 44.34 | 0.51 |
| 2026/1/29 | 997 | 1,005 | 985 | 1,003 | 19,800 | 1,003 | 44.17 | 0.5 |
| 2026/1/28 | 999 | 1,014 | 973 | 991 | 21,200 | 991 | ||
| 2026/1/27 | 996 | 1,005 | 988 | 999 | 13,400 | 999 | ||
| 2026/1/26 | 1,043 | 1,043 | 994 | 995 | 34,300 | 995 | ||
| 2026/1/23 | 1,044 | 1,050 | 1,030 | 1,045 | 23,500 | 1,045 | ||
| 2026/1/22 | 1,047 | 1,061 | 1,035 | 1,042 | 50,100 | 1,042 | ||
| 2026/1/21 | 1,006 | 1,039 | 1,005 | 1,028 | 33,200 | 1,028 | ||
| 2026/1/20 | 1,027 | 1,046 | 1,010 | 1,020 | 22,800 | 1,020 | ||
| 2026/1/19 | 1,047 | 1,047 | 1,023 | 1,027 | 11,800 | 1,027 | ||
| 2026/1/16 | 1,050 | 1,059 | 1,017 | 1,050 | 38,600 | 1,050 | ||
| 2026/1/15 | 1,025 | 1,043 | 1,020 | 1,042 | 41,600 | 1,042 | ||
| 2026/1/14 | 1,004 | 1,028 | 1,003 | 1,025 | 29,500 | 1,025 |
1〜20/244件
