3,259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) |
|---|---|---|---|---|---|---|
| 2019/07/02 | 6,370.0 | 6,370.0 | 6,250.0 | 6,270.0 | 1,567.5 | 33,400 |
| 2019/07/01 | 6,240.0 | 6,370.0 | 6,190.0 | 6,360.0 | 1,590.0 | 55,500 |
| 2019/06/28 | 6,150.0 | 6,180.0 | 6,080.0 | 6,140.0 | 1,535.0 | 17,200 |
| 2019/06/27 | 5,980.0 | 6,170.0 | 5,970.0 | 6,130.0 | 1,532.5 | 45,100 |
| 2019/06/26 | 6,080.0 | 6,090.0 | 5,920.0 | 5,920.0 | 1,480.0 | 42,200 |
| 2019/06/25 | 6,020.0 | 6,160.0 | 5,990.0 | 6,080.0 | 1,520.0 | 54,000 |
| 2019/06/24 | 5,970.0 | 6,010.0 | 5,860.0 | 5,980.0 | 1,495.0 | 42,200 |
| 2019/06/21 | 6,050.0 | 6,100.0 | 5,940.0 | 5,970.0 | 1,492.5 | 44,500 |
| 2019/06/20 | 6,130.0 | 6,180.0 | 6,010.0 | 6,010.0 | 1,502.5 | 34,000 |
| 2019/06/19 | 6,000.0 | 6,130.0 | 5,990.0 | 6,130.0 | 1,532.5 | 34,000 |
| 2019/06/18 | 5,980.0 | 6,040.0 | 5,940.0 | 5,960.0 | 1,490.0 | 22,000 |
| 2019/06/17 | 6,040.0 | 6,040.0 | 5,910.0 | 5,960.0 | 1,490.0 | 25,400 |
| 2019/06/14 | 6,050.0 | 6,110.0 | 6,020.0 | 6,050.0 | 1,512.5 | 19,600 |
| 2019/06/13 | 6,070.0 | 6,090.0 | 6,010.0 | 6,040.0 | 1,510.0 | 34,800 |
| 2019/06/12 | 6,160.0 | 6,160.0 | 6,020.0 | 6,050.0 | 1,512.5 | 28,600 |
| 2019/06/11 | 6,070.0 | 6,190.0 | 6,030.0 | 6,160.0 | 1,540.0 | 40,900 |
| 2019/06/10 | 6,040.0 | 6,120.0 | 6,000.0 | 6,110.0 | 1,527.5 | 34,900 |
| 2019/06/07 | 5,970.0 | 6,010.0 | 5,920.0 | 5,920.0 | 1,480.0 | 49,800 |
| 2019/06/06 | 6,080.0 | 6,100.0 | 5,960.0 | 5,960.0 | 1,490.0 | 31,200 |
| 2019/06/05 | 6,050.0 | 6,070.0 | 5,990.0 | 6,070.0 | 1,517.5 | 31,500 |
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。
