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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 5,990.0 | 5,990.0 | 5,880.0 | 5,900.0 | 5,900.0 | 17,300 |
| 2020/08/26 | 6,170.0 | 6,200.0 | 5,930.0 | 6,000.0 | 6,000.0 | 53,100 |
| 2020/08/25 | 6,200.0 | 6,260.0 | 6,100.0 | 6,150.0 | 6,150.0 | 41,700 |
| 2020/08/24 | 5,840.0 | 6,180.0 | 5,800.0 | 6,160.0 | 6,160.0 | 63,700 |
| 2020/08/21 | 5,850.0 | 5,890.0 | 5,780.0 | 5,840.0 | 5,840.0 | 23,000 |
| 2020/08/20 | 5,850.0 | 5,850.0 | 5,760.0 | 5,800.0 | 5,800.0 | 16,300 |
| 2020/08/19 | 5,810.0 | 5,850.0 | 5,760.0 | 5,840.0 | 5,840.0 | 25,800 |
| 2020/08/18 | 5,820.0 | 5,900.0 | 5,800.0 | 5,890.0 | 5,890.0 | 17,400 |
| 2020/08/17 | 5,890.0 | 5,910.0 | 5,820.0 | 5,850.0 | 5,850.0 | 18,200 |
| 2020/08/14 | 5,880.0 | 5,960.0 | 5,820.0 | 5,850.0 | 5,850.0 | 28,400 |
| 2020/08/13 | 5,940.0 | 5,940.0 | 5,780.0 | 5,880.0 | 5,880.0 | 28,500 |
| 2020/08/12 | 5,950.0 | 5,980.0 | 5,860.0 | 5,900.0 | 5,900.0 | 30,300 |
| 2020/08/11 | 5,900.0 | 5,980.0 | 5,810.0 | 5,880.0 | 5,880.0 | 28,800 |
| 2020/08/07 | 5,870.0 | 5,910.0 | 5,710.0 | 5,830.0 | 5,830.0 | 34,200 |
| 2020/08/06 | 5,970.0 | 6,010.0 | 5,900.0 | 5,940.0 | 5,940.0 | 29,700 |
| 2020/08/05 | 6,000.0 | 6,080.0 | 5,940.0 | 6,010.0 | 6,010.0 | 32,700 |
| 2020/08/04 | 6,000.0 | 6,160.0 | 5,970.0 | 6,000.0 | 6,000.0 | 36,400 |
| 2020/08/03 | 5,990.0 | 6,060.0 | 5,890.0 | 6,020.0 | 6,020.0 | 33,000 |
| 2020/07/31 | 6,040.0 | 6,210.0 | 5,960.0 | 5,960.0 | 5,960.0 | 59,200 |
| 2020/07/30 | 5,950.0 | 6,150.0 | 5,900.0 | 6,140.0 | 6,140.0 | 63,600 |
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。
