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) |
|---|---|---|---|---|---|---|
| 2020/10/27 | 5,480.0 | 5,760.0 | 5,450.0 | 5,760.0 | 5,760.0 | 89,600 |
| 2020/10/26 | 5,360.0 | 5,420.0 | 5,320.0 | 5,380.0 | 5,380.0 | 50,200 |
| 2020/10/23 | 5,490.0 | 5,490.0 | 5,320.0 | 5,410.0 | 5,410.0 | 40,000 |
| 2020/10/22 | 5,600.0 | 5,660.0 | 5,470.0 | 5,480.0 | 5,480.0 | 58,600 |
| 2020/10/21 | 5,490.0 | 5,600.0 | 5,420.0 | 5,570.0 | 5,570.0 | 76,500 |
| 2020/10/20 | 5,500.0 | 5,620.0 | 5,470.0 | 5,500.0 | 5,500.0 | 41,300 |
| 2020/10/19 | 5,500.0 | 5,570.0 | 5,450.0 | 5,500.0 | 5,500.0 | 52,300 |
| 2020/10/16 | 5,410.0 | 5,570.0 | 5,390.0 | 5,470.0 | 5,470.0 | 43,800 |
| 2020/10/15 | 5,450.0 | 5,620.0 | 5,380.0 | 5,410.0 | 5,410.0 | 72,900 |
| 2020/10/14 | 5,440.0 | 5,480.0 | 5,310.0 | 5,420.0 | 5,420.0 | 43,300 |
| 2020/10/13 | 5,660.0 | 5,680.0 | 5,340.0 | 5,390.0 | 5,390.0 | 145,300 |
| 2020/10/12 | 5,640.0 | 5,840.0 | 5,560.0 | 5,630.0 | 5,630.0 | 65,000 |
| 2020/10/09 | 5,670.0 | 5,720.0 | 5,530.0 | 5,620.0 | 5,620.0 | 52,700 |
| 2020/10/08 | 5,670.0 | 5,800.0 | 5,580.0 | 5,700.0 | 5,700.0 | 37,200 |
| 2020/10/07 | 5,570.0 | 5,700.0 | 5,520.0 | 5,650.0 | 5,650.0 | 33,000 |
| 2020/10/06 | 5,740.0 | 5,790.0 | 5,590.0 | 5,630.0 | 5,630.0 | 39,400 |
| 2020/10/05 | 5,700.0 | 5,840.0 | 5,660.0 | 5,710.0 | 5,710.0 | 34,700 |
| 2020/10/02 | 5,910.0 | 5,990.0 | 5,700.0 | 5,730.0 | 5,730.0 | 29,300 |
| 2020/09/30 | 6,130.0 | 6,190.0 | 5,790.0 | 5,870.0 | 5,870.0 | 52,900 |
| 2020/09/29 | 6,080.0 | 6,180.0 | 6,010.0 | 6,130.0 | 6,130.0 | 31,500 |
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。
