7,011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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 7,200.0 | 7,290.0 | 7,170.0 | 7,250.0 | 7,250.0 | 40,800 |
| 2025/10/06 | 7,230.0 | 7,240.0 | 7,110.0 | 7,230.0 | 7,230.0 | 46,200 |
| 2025/10/03 | 7,090.0 | 7,170.0 | 7,070.0 | 7,170.0 | 7,170.0 | 33,000 |
| 2025/10/02 | 7,180.0 | 7,180.0 | 7,010.0 | 7,010.0 | 7,010.0 | 29,700 |
| 2025/10/01 | 7,210.0 | 7,210.0 | 7,010.0 | 7,030.0 | 7,030.0 | 37,600 |
| 2025/09/30 | 7,310.0 | 7,310.0 | 7,160.0 | 7,210.0 | 7,210.0 | 30,600 |
| 2025/09/29 | 7,430.0 | 7,450.0 | 7,230.0 | 7,230.0 | 7,230.0 | 36,800 |
| 2025/09/26 | 7,360.0 | 7,460.0 | 7,360.0 | 7,460.0 | 7,460.0 | 38,200 |
| 2025/09/25 | 7,300.0 | 7,380.0 | 7,300.0 | 7,370.0 | 7,370.0 | 37,000 |
| 2025/09/24 | 7,340.0 | 7,370.0 | 7,250.0 | 7,360.0 | 7,360.0 | 30,800 |
| 2025/09/22 | 7,450.0 | 7,490.0 | 7,380.0 | 7,380.0 | 7,380.0 | 27,800 |
| 2025/09/19 | 7,560.0 | 7,620.0 | 7,460.0 | 7,470.0 | 7,470.0 | 53,600 |
| 2025/09/18 | 7,600.0 | 7,610.0 | 7,530.0 | 7,570.0 | 7,570.0 | 22,000 |
| 2025/09/17 | 7,580.0 | 7,670.0 | 7,540.0 | 7,550.0 | 7,550.0 | 21,100 |
| 2025/09/16 | 7,600.0 | 7,650.0 | 7,540.0 | 7,580.0 | 7,580.0 | 33,200 |
| 2025/09/12 | 7,610.0 | 7,710.0 | 7,580.0 | 7,650.0 | 7,650.0 | 46,600 |
| 2025/09/11 | 7,540.0 | 7,550.0 | 7,430.0 | 7,540.0 | 7,540.0 | 26,000 |
| 2025/09/10 | 7,670.0 | 7,670.0 | 7,520.0 | 7,520.0 | 7,520.0 | 25,900 |
| 2025/09/09 | 7,770.0 | 7,780.0 | 7,640.0 | 7,670.0 | 7,670.0 | 36,900 |
| 2025/09/08 | 7,510.0 | 7,700.0 | 7,470.0 | 7,700.0 | 7,700.0 | 33,900 |
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。
