3,350円
黒崎播磨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) |
|---|---|---|---|---|---|---|
| 2024/02/14 | 13,590.0 | 13,650.0 | 13,320.0 | 13,550.0 | 3,387.5 | 52,700 |
| 2024/02/13 | 13,400.0 | 13,810.0 | 13,260.0 | 13,780.0 | 3,445.0 | 78,100 |
| 2024/02/09 | 13,160.0 | 13,460.0 | 13,120.0 | 13,150.0 | 3,287.5 | 51,600 |
| 2024/02/08 | 12,880.0 | 13,270.0 | 12,830.0 | 13,120.0 | 3,280.0 | 82,600 |
| 2024/02/07 | 12,550.0 | 12,910.0 | 12,520.0 | 12,890.0 | 3,222.5 | 36,400 |
| 2024/02/06 | 12,730.0 | 12,820.0 | 12,610.0 | 12,630.0 | 3,157.5 | 52,300 |
| 2024/02/05 | 13,360.0 | 13,400.0 | 12,830.0 | 12,850.0 | 3,212.5 | 97,000 |
| 2024/02/02 | 13,680.0 | 13,680.0 | 13,080.0 | 13,360.0 | 3,340.0 | 104,000 |
| 2024/02/01 | 13,120.0 | 13,740.0 | 13,020.0 | 13,600.0 | 3,400.0 | 173,200 |
| 2024/01/31 | 12,020.0 | 12,400.0 | 12,000.0 | 12,400.0 | 3,100.0 | 72,000 |
| 2024/01/30 | 12,140.0 | 12,140.0 | 11,940.0 | 11,940.0 | 2,985.0 | 29,600 |
| 2024/01/29 | 11,890.0 | 12,170.0 | 11,780.0 | 12,130.0 | 3,032.5 | 28,000 |
| 2024/01/26 | 12,170.0 | 12,260.0 | 11,920.0 | 11,920.0 | 2,980.0 | 40,800 |
| 2024/01/25 | 12,000.0 | 12,270.0 | 12,000.0 | 12,270.0 | 3,067.5 | 50,500 |
| 2024/01/24 | 11,950.0 | 11,990.0 | 11,900.0 | 11,980.0 | 2,995.0 | 16,600 |
| 2024/01/23 | 12,010.0 | 12,150.0 | 11,960.0 | 11,980.0 | 2,995.0 | 31,900 |
| 2024/01/22 | 12,010.0 | 12,210.0 | 11,950.0 | 12,080.0 | 3,020.0 | 24,800 |
| 2024/01/19 | 12,170.0 | 12,170.0 | 11,950.0 | 11,990.0 | 2,997.5 | 24,600 |
| 2024/01/18 | 11,880.0 | 12,200.0 | 11,880.0 | 12,060.0 | 3,015.0 | 41,800 |
| 2024/01/17 | 12,000.0 | 12,100.0 | 11,870.0 | 11,880.0 | 2,970.0 | 41,900 |
おすすめ条件でスクリーニングされた銘柄を見る
黒崎播磨の取引履歴を振り返りませんか？
黒崎播磨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。
