3,378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) |
|---|---|---|---|---|---|---|
| 2023/01/26 | 5,880.0 | 5,950.0 | 5,870.0 | 5,890.0 | 1,472.5 | 15,600 |
| 2023/01/25 | 5,800.0 | 5,900.0 | 5,800.0 | 5,900.0 | 1,475.0 | 16,500 |
| 2023/01/24 | 5,880.0 | 5,920.0 | 5,790.0 | 5,800.0 | 1,450.0 | 25,200 |
| 2023/01/23 | 5,830.0 | 5,970.0 | 5,830.0 | 5,870.0 | 1,467.5 | 33,400 |
| 2023/01/20 | 5,580.0 | 5,780.0 | 5,580.0 | 5,780.0 | 1,445.0 | 24,600 |
| 2023/01/19 | 5,600.0 | 5,650.0 | 5,580.0 | 5,610.0 | 1,402.5 | 11,500 |
| 2023/01/18 | 5,490.0 | 5,630.0 | 5,480.0 | 5,600.0 | 1,400.0 | 28,100 |
| 2023/01/17 | 5,580.0 | 5,680.0 | 5,460.0 | 5,500.0 | 1,375.0 | 31,600 |
| 2023/01/16 | 5,680.0 | 5,680.0 | 5,550.0 | 5,590.0 | 1,397.5 | 32,700 |
| 2023/01/13 | 5,380.0 | 5,580.0 | 5,380.0 | 5,510.0 | 1,377.5 | 33,100 |
| 2023/01/12 | 5,450.0 | 5,480.0 | 5,380.0 | 5,410.0 | 1,352.5 | 16,000 |
| 2023/01/11 | 5,380.0 | 5,440.0 | 5,300.0 | 5,440.0 | 1,360.0 | 25,200 |
| 2023/01/10 | 5,430.0 | 5,520.0 | 5,350.0 | 5,380.0 | 1,345.0 | 41,900 |
| 2023/01/06 | 5,170.0 | 5,370.0 | 5,120.0 | 5,310.0 | 1,327.5 | 38,200 |
| 2023/01/05 | 5,160.0 | 5,170.0 | 5,070.0 | 5,140.0 | 1,285.0 | 17,600 |
| 2023/01/04 | 5,060.0 | 5,200.0 | 5,000.0 | 5,150.0 | 1,287.5 | 33,000 |
| 2022/12/30 | 4,985.0 | 5,090.0 | 4,985.0 | 5,060.0 | 1,265.0 | 15,000 |
| 2022/12/29 | 4,900.0 | 4,975.0 | 4,895.0 | 4,970.0 | 1,242.5 | 9,800 |
| 2022/12/28 | 4,940.0 | 4,945.0 | 4,915.0 | 4,920.0 | 1,230.0 | 6,600 |
| 2022/12/27 | 4,910.0 | 4,975.0 | 4,905.0 | 4,940.0 | 1,235.0 | 4,400 |
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。
