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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 5,650.0 | 5,890.0 | 5,650.0 | 5,820.0 | 1,455.0 | 121,400 |
| 2019/03/29 | 5,570.0 | 5,590.0 | 5,460.0 | 5,540.0 | 1,385.0 | 41,700 |
| 2019/03/28 | 5,640.0 | 5,670.0 | 5,530.0 | 5,530.0 | 1,382.5 | 51,900 |
| 2019/03/27 | 5,730.0 | 5,790.0 | 5,660.0 | 5,770.0 | 1,442.5 | 55,100 |
| 2019/03/26 | 5,850.0 | 5,940.0 | 5,800.0 | 5,940.0 | 1,485.0 | 88,000 |
| 2019/03/25 | 5,740.0 | 5,820.0 | 5,710.0 | 5,780.0 | 1,445.0 | 58,000 |
| 2019/03/22 | 5,900.0 | 5,940.0 | 5,850.0 | 5,920.0 | 1,480.0 | 43,800 |
| 2019/03/20 | 5,930.0 | 5,940.0 | 5,860.0 | 5,880.0 | 1,470.0 | 32,900 |
| 2019/03/19 | 5,920.0 | 5,920.0 | 5,810.0 | 5,900.0 | 1,475.0 | 34,100 |
| 2019/03/18 | 5,780.0 | 5,920.0 | 5,770.0 | 5,880.0 | 1,470.0 | 40,900 |
| 2019/03/15 | 5,680.0 | 5,790.0 | 5,680.0 | 5,720.0 | 1,430.0 | 23,500 |
| 2019/03/14 | 5,820.0 | 5,860.0 | 5,690.0 | 5,690.0 | 1,422.5 | 40,600 |
| 2019/03/13 | 5,800.0 | 5,840.0 | 5,690.0 | 5,740.0 | 1,435.0 | 40,500 |
| 2019/03/12 | 5,690.0 | 5,840.0 | 5,690.0 | 5,820.0 | 1,455.0 | 42,600 |
| 2019/03/11 | 5,590.0 | 5,670.0 | 5,540.0 | 5,650.0 | 1,412.5 | 52,000 |
| 2019/03/08 | 5,660.0 | 5,660.0 | 5,550.0 | 5,580.0 | 1,395.0 | 64,300 |
| 2019/03/07 | 5,850.0 | 5,880.0 | 5,740.0 | 5,770.0 | 1,442.5 | 47,400 |
| 2019/03/06 | 5,970.0 | 5,970.0 | 5,850.0 | 5,900.0 | 1,475.0 | 38,600 |
| 2019/03/05 | 5,950.0 | 6,000.0 | 5,920.0 | 5,950.0 | 1,487.5 | 36,700 |
| 2019/03/04 | 5,970.0 | 6,000.0 | 5,920.0 | 5,990.0 | 1,497.5 | 22,100 |
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。
