6,972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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 5,780.0 | 5,800.0 | 5,720.0 | 5,720.0 | 5,720.0 | 5,600 |
| 2017/07/11 | 5,730.0 | 5,750.0 | 5,700.0 | 5,720.0 | 5,720.0 | 8,000 |
| 2017/07/10 | 5,640.0 | 5,710.0 | 5,600.0 | 5,650.0 | 5,650.0 | 4,700 |
| 2017/07/07 | 5,690.0 | 5,730.0 | 5,540.0 | 5,540.0 | 5,540.0 | 7,400 |
| 2017/07/06 | 5,640.0 | 5,730.0 | 5,640.0 | 5,690.0 | 5,690.0 | 5,200 |
| 2017/07/05 | 5,650.0 | 5,680.0 | 5,620.0 | 5,640.0 | 5,640.0 | 4,100 |
| 2017/07/04 | 5,740.0 | 5,740.0 | 5,650.0 | 5,690.0 | 5,690.0 | 5,900 |
| 2017/07/03 | 5,760.0 | 5,760.0 | 5,680.0 | 5,680.0 | 5,680.0 | 6,800 |
| 2017/06/30 | 5,730.0 | 5,740.0 | 5,630.0 | 5,680.0 | 5,680.0 | 8,500 |
| 2017/06/29 | 5,640.0 | 5,740.0 | 5,630.0 | 5,720.0 | 5,720.0 | 12,100 |
| 2017/06/28 | 5,610.0 | 5,650.0 | 5,580.0 | 5,590.0 | 5,590.0 | 8,100 |
| 2017/06/27 | 5,540.0 | 5,630.0 | 5,540.0 | 5,610.0 | 5,610.0 | 10,600 |
| 2017/06/26 | 5,500.0 | 5,570.0 | 5,490.0 | 5,560.0 | 5,560.0 | 7,000 |
| 2017/06/23 | 5,500.0 | 5,500.0 | 5,460.0 | 5,470.0 | 5,470.0 | 1,900 |
| 2017/06/22 | 5,430.0 | 5,520.0 | 5,430.0 | 5,500.0 | 5,500.0 | 2,500 |
| 2017/06/21 | 5,510.0 | 5,540.0 | 5,430.0 | 5,430.0 | 5,430.0 | 5,200 |
| 2017/06/20 | 5,530.0 | 5,540.0 | 5,480.0 | 5,510.0 | 5,510.0 | 7,100 |
| 2017/06/19 | 5,470.0 | 5,560.0 | 5,470.0 | 5,510.0 | 5,510.0 | 3,200 |
| 2017/06/16 | 5,500.0 | 5,500.0 | 5,460.0 | 5,470.0 | 5,470.0 | 3,700 |
| 2017/06/15 | 5,470.0 | 5,500.0 | 5,460.0 | 5,470.0 | 5,470.0 | 5,000 |
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。
