6,666円
大黒天物産の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/23 | 5,180.0 | 5,250.0 | 5,150.0 | 5,160.0 | 5,160.0 | 70,900 |
| 2026/01/22 | 5,330.0 | 5,330.0 | 5,180.0 | 5,180.0 | 5,180.0 | 102,500 |
| 2026/01/21 | 5,510.0 | 5,520.0 | 5,300.0 | 5,340.0 | 5,340.0 | 124,700 |
| 2026/01/20 | 5,440.0 | 5,580.0 | 5,320.0 | 5,560.0 | 5,560.0 | 178,500 |
| 2026/01/19 | 5,140.0 | 5,520.0 | 5,130.0 | 5,400.0 | 5,400.0 | 379,900 |
| 2026/01/16 | 5,310.0 | 5,310.0 | 5,070.0 | 5,080.0 | 5,080.0 | 187,500 |
| 2026/01/15 | 5,090.0 | 5,350.0 | 4,895.0 | 5,340.0 | 5,340.0 | 639,900 |
| 2026/01/14 | 5,620.0 | 5,640.0 | 5,550.0 | 5,550.0 | 5,550.0 | 98,500 |
| 2026/01/13 | 5,870.0 | 5,870.0 | 5,630.0 | 5,640.0 | 5,640.0 | 137,300 |
| 2026/01/09 | 5,810.0 | 5,860.0 | 5,740.0 | 5,770.0 | 5,770.0 | 49,600 |
| 2026/01/08 | 5,780.0 | 5,840.0 | 5,760.0 | 5,790.0 | 5,790.0 | 51,700 |
| 2026/01/07 | 5,700.0 | 5,760.0 | 5,660.0 | 5,760.0 | 5,760.0 | 60,800 |
| 2026/01/06 | 5,670.0 | 5,730.0 | 5,660.0 | 5,730.0 | 5,730.0 | 72,100 |
| 2026/01/05 | 5,700.0 | 5,730.0 | 5,610.0 | 5,670.0 | 5,670.0 | 90,900 |
| 2025/12/30 | 5,770.0 | 5,770.0 | 5,710.0 | 5,720.0 | 5,720.0 | 65,100 |
| 2025/12/29 | 5,800.0 | 5,810.0 | 5,730.0 | 5,770.0 | 5,770.0 | 72,900 |
| 2025/12/26 | 5,770.0 | 5,830.0 | 5,750.0 | 5,760.0 | 5,760.0 | 80,900 |
| 2025/12/25 | 5,650.0 | 5,770.0 | 5,620.0 | 5,750.0 | 5,750.0 | 108,200 |
| 2025/12/24 | 5,630.0 | 5,680.0 | 5,610.0 | 5,610.0 | 5,610.0 | 67,800 |
| 2025/12/23 | 5,650.0 | 5,660.0 | 5,600.0 | 5,630.0 | 5,630.0 | 69,700 |
おすすめ条件でスクリーニングされた銘柄を見る
大黒天物産の取引履歴を振り返りませんか？
大黒天物産の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
