3,168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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 4,110.0 | 4,120.0 | 4,105.0 | 4,120.0 | 4,120.0 | 364,500 |
| 2025/08/06 | 4,120.0 | 4,130.0 | 4,100.0 | 4,105.0 | 4,105.0 | 816,200 |
| 2025/08/05 | 4,130.0 | 4,145.0 | 4,110.0 | 4,120.0 | 4,120.0 | 1,302,200 |
| 2025/08/04 | 4,150.0 | 4,150.0 | 4,150.0 | 4,150.0 | 4,150.0 | 330,400 |
| 2025/08/01 | 3,450.0 | 3,490.0 | 3,430.0 | 3,450.0 | 3,450.0 | 65,000 |
| 2025/07/31 | 3,470.0 | 3,505.0 | 3,450.0 | 3,450.0 | 3,450.0 | 104,500 |
| 2025/07/30 | 3,520.0 | 3,565.0 | 3,430.0 | 3,470.0 | 3,470.0 | 227,000 |
| 2025/07/29 | 3,470.0 | 3,535.0 | 3,460.0 | 3,525.0 | 3,525.0 | 83,300 |
| 2025/07/28 | 3,560.0 | 3,580.0 | 3,525.0 | 3,525.0 | 3,525.0 | 64,300 |
| 2025/07/25 | 3,550.0 | 3,575.0 | 3,515.0 | 3,550.0 | 3,550.0 | 56,800 |
| 2025/07/24 | 3,550.0 | 3,590.0 | 3,520.0 | 3,580.0 | 3,580.0 | 85,800 |
| 2025/07/23 | 3,490.0 | 3,545.0 | 3,480.0 | 3,520.0 | 3,520.0 | 127,800 |
| 2025/07/22 | 3,375.0 | 3,455.0 | 3,350.0 | 3,440.0 | 3,440.0 | 118,700 |
| 2025/07/18 | 3,455.0 | 3,455.0 | 3,405.0 | 3,415.0 | 3,415.0 | 72,400 |
| 2025/07/17 | 3,440.0 | 3,460.0 | 3,420.0 | 3,430.0 | 3,430.0 | 88,700 |
| 2025/07/16 | 3,510.0 | 3,520.0 | 3,470.0 | 3,470.0 | 3,470.0 | 64,100 |
| 2025/07/15 | 3,495.0 | 3,535.0 | 3,485.0 | 3,505.0 | 3,505.0 | 69,300 |
| 2025/07/14 | 3,480.0 | 3,505.0 | 3,450.0 | 3,495.0 | 3,495.0 | 70,800 |
| 2025/07/11 | 3,550.0 | 3,560.0 | 3,485.0 | 3,485.0 | 3,485.0 | 121,500 |
| 2025/07/10 | 3,495.0 | 3,520.0 | 3,465.0 | 3,495.0 | 3,495.0 | 137,600 |
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。
