6,975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) |
|---|---|---|---|---|---|---|
| 2021/12/17 | 5,780.0 | 5,820.0 | 5,670.0 | 5,720.0 | 5,720.0 | 25,700 |
| 2021/12/16 | 5,750.0 | 5,840.0 | 5,730.0 | 5,820.0 | 5,820.0 | 24,800 |
| 2021/12/15 | 5,740.0 | 5,840.0 | 5,730.0 | 5,780.0 | 5,780.0 | 25,500 |
| 2021/12/14 | 5,940.0 | 5,950.0 | 5,760.0 | 5,800.0 | 5,800.0 | 19,400 |
| 2021/12/13 | 6,080.0 | 6,080.0 | 5,910.0 | 5,940.0 | 5,940.0 | 13,500 |
| 2021/12/10 | 6,080.0 | 6,090.0 | 5,980.0 | 6,050.0 | 6,050.0 | 19,500 |
| 2021/12/09 | 6,130.0 | 6,150.0 | 6,000.0 | 6,020.0 | 6,020.0 | 28,200 |
| 2021/12/08 | 6,140.0 | 6,220.0 | 6,090.0 | 6,190.0 | 6,190.0 | 22,900 |
| 2021/12/07 | 6,140.0 | 6,140.0 | 6,040.0 | 6,100.0 | 6,100.0 | 18,500 |
| 2021/12/06 | 6,210.0 | 6,220.0 | 6,050.0 | 6,050.0 | 6,050.0 | 13,000 |
| 2021/12/03 | 6,050.0 | 6,170.0 | 6,050.0 | 6,150.0 | 6,150.0 | 17,300 |
| 2021/12/02 | 6,170.0 | 6,230.0 | 6,050.0 | 6,050.0 | 6,050.0 | 16,300 |
| 2021/12/01 | 6,050.0 | 6,200.0 | 6,050.0 | 6,150.0 | 6,150.0 | 12,700 |
| 2021/11/30 | 6,300.0 | 6,320.0 | 6,100.0 | 6,120.0 | 6,120.0 | 16,500 |
| 2021/11/29 | 6,260.0 | 6,330.0 | 6,200.0 | 6,200.0 | 6,200.0 | 14,000 |
| 2021/11/26 | 6,440.0 | 6,460.0 | 6,350.0 | 6,350.0 | 6,350.0 | 8,400 |
| 2021/11/25 | 6,520.0 | 6,520.0 | 6,440.0 | 6,440.0 | 6,440.0 | 5,100 |
| 2021/11/24 | 6,540.0 | 6,560.0 | 6,430.0 | 6,450.0 | 6,450.0 | 8,800 |
| 2021/11/22 | 6,400.0 | 6,550.0 | 6,380.0 | 6,500.0 | 6,500.0 | 10,200 |
| 2021/11/19 | 6,480.0 | 6,490.0 | 6,400.0 | 6,400.0 | 6,400.0 | 6,800 |
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。
