6,968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) |
|---|---|---|---|---|---|---|
| 2022/09/12 | 5,850.0 | 5,880.0 | 5,810.0 | 5,820.0 | 5,820.0 | 13,400 |
| 2022/09/09 | 5,770.0 | 5,880.0 | 5,750.0 | 5,790.0 | 5,790.0 | 21,300 |
| 2022/09/08 | 5,740.0 | 5,840.0 | 5,700.0 | 5,760.0 | 5,760.0 | 30,600 |
| 2022/09/07 | 5,700.0 | 5,760.0 | 5,640.0 | 5,680.0 | 5,680.0 | 21,200 |
| 2022/09/06 | 5,580.0 | 5,770.0 | 5,560.0 | 5,750.0 | 5,750.0 | 38,100 |
| 2022/09/05 | 5,830.0 | 5,850.0 | 5,580.0 | 5,600.0 | 5,600.0 | 56,700 |
| 2022/09/02 | 5,810.0 | 5,930.0 | 5,790.0 | 5,920.0 | 5,920.0 | 36,100 |
| 2022/09/01 | 5,900.0 | 6,050.0 | 5,780.0 | 5,810.0 | 5,810.0 | 59,900 |
| 2022/08/31 | 5,920.0 | 5,940.0 | 5,840.0 | 5,920.0 | 5,920.0 | 57,900 |
| 2022/08/30 | 5,800.0 | 5,880.0 | 5,770.0 | 5,860.0 | 5,860.0 | 28,000 |
| 2022/08/29 | 5,720.0 | 5,830.0 | 5,710.0 | 5,730.0 | 5,730.0 | 24,700 |
| 2022/08/26 | 5,800.0 | 5,870.0 | 5,730.0 | 5,820.0 | 5,820.0 | 39,200 |
| 2022/08/25 | 5,690.0 | 5,880.0 | 5,690.0 | 5,780.0 | 5,780.0 | 32,800 |
| 2022/08/24 | 5,800.0 | 5,800.0 | 5,640.0 | 5,680.0 | 5,680.0 | 25,700 |
| 2022/08/23 | 5,720.0 | 5,810.0 | 5,640.0 | 5,770.0 | 5,770.0 | 33,800 |
| 2022/08/22 | 5,580.0 | 5,740.0 | 5,550.0 | 5,710.0 | 5,710.0 | 34,900 |
| 2022/08/19 | 5,620.0 | 5,650.0 | 5,550.0 | 5,600.0 | 5,600.0 | 23,800 |
| 2022/08/18 | 5,470.0 | 5,590.0 | 5,430.0 | 5,590.0 | 5,590.0 | 37,300 |
| 2022/08/17 | 5,480.0 | 5,500.0 | 5,420.0 | 5,440.0 | 5,440.0 | 17,000 |
| 2022/08/16 | 5,440.0 | 5,480.0 | 5,410.0 | 5,460.0 | 5,460.0 | 14,800 |
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。
