7,009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) |
|---|---|---|---|---|---|---|
| 2025/02/17 | 7,550.0 | 7,550.0 | 7,270.0 | 7,300.0 | 7,300.0 | 49,200 |
| 2025/02/14 | 7,880.0 | 7,880.0 | 7,550.0 | 7,550.0 | 7,550.0 | 59,500 |
| 2025/02/13 | 7,540.0 | 7,790.0 | 7,520.0 | 7,730.0 | 7,730.0 | 87,900 |
| 2025/02/12 | 7,280.0 | 7,390.0 | 7,220.0 | 7,390.0 | 7,390.0 | 52,900 |
| 2025/02/10 | 7,250.0 | 7,350.0 | 7,240.0 | 7,320.0 | 7,320.0 | 49,700 |
| 2025/02/07 | 7,400.0 | 7,490.0 | 7,210.0 | 7,240.0 | 7,240.0 | 70,600 |
| 2025/02/06 | 7,020.0 | 7,300.0 | 7,020.0 | 7,300.0 | 7,300.0 | 85,100 |
| 2025/02/05 | 7,280.0 | 7,350.0 | 7,130.0 | 7,130.0 | 7,130.0 | 59,400 |
| 2025/02/04 | 7,450.0 | 7,470.0 | 7,280.0 | 7,280.0 | 7,280.0 | 80,200 |
| 2025/02/03 | 7,560.0 | 7,560.0 | 7,350.0 | 7,380.0 | 7,380.0 | 78,700 |
| 2025/01/31 | 7,520.0 | 7,640.0 | 7,500.0 | 7,560.0 | 7,560.0 | 93,400 |
| 2025/01/30 | 7,340.0 | 7,540.0 | 7,320.0 | 7,450.0 | 7,450.0 | 207,400 |
| 2025/01/29 | 7,490.0 | 7,540.0 | 7,400.0 | 7,400.0 | 7,400.0 | 77,900 |
| 2025/01/28 | 7,600.0 | 7,640.0 | 7,380.0 | 7,510.0 | 7,510.0 | 132,300 |
| 2025/01/27 | 7,800.0 | 7,810.0 | 7,590.0 | 7,620.0 | 7,620.0 | 105,600 |
| 2025/01/24 | 7,760.0 | 7,890.0 | 7,700.0 | 7,710.0 | 7,710.0 | 111,800 |
| 2025/01/23 | 8,030.0 | 8,030.0 | 7,800.0 | 7,810.0 | 7,810.0 | 109,100 |
| 2025/01/22 | 8,200.0 | 8,270.0 | 8,040.0 | 8,040.0 | 8,040.0 | 58,900 |
| 2025/01/21 | 8,210.0 | 8,250.0 | 8,130.0 | 8,250.0 | 8,250.0 | 73,100 |
| 2025/01/20 | 8,270.0 | 8,320.0 | 8,090.0 | 8,160.0 | 8,160.0 | 87,700 |
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。
