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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 8,840.0 | 8,890.0 | 8,740.0 | 8,770.0 | 2,192.5 | 23,000 |
| 2018/09/28 | 8,930.0 | 9,020.0 | 8,720.0 | 8,760.0 | 2,190.0 | 35,200 |
| 2018/09/27 | 9,030.0 | 9,040.0 | 8,850.0 | 8,920.0 | 2,230.0 | 33,400 |
| 2018/09/26 | 9,130.0 | 9,140.0 | 8,950.0 | 9,060.0 | 2,265.0 | 56,800 |
| 2018/09/25 | 8,710.0 | 9,200.0 | 8,710.0 | 9,180.0 | 2,295.0 | 71,100 |
| 2018/09/21 | 8,750.0 | 8,830.0 | 8,660.0 | 8,810.0 | 2,202.5 | 48,800 |
| 2018/09/20 | 8,680.0 | 8,700.0 | 8,480.0 | 8,570.0 | 2,142.5 | 35,900 |
| 2018/09/19 | 8,780.0 | 8,910.0 | 8,700.0 | 8,720.0 | 2,180.0 | 40,000 |
| 2018/09/18 | 8,450.0 | 8,770.0 | 8,350.0 | 8,690.0 | 2,172.5 | 71,800 |
| 2018/09/14 | 8,440.0 | 8,460.0 | 8,320.0 | 8,360.0 | 2,090.0 | 55,800 |
| 2018/09/13 | 8,700.0 | 8,700.0 | 8,190.0 | 8,220.0 | 2,055.0 | 78,500 |
| 2018/09/12 | 8,770.0 | 9,110.0 | 8,590.0 | 8,700.0 | 2,175.0 | 152,300 |
| 2018/09/11 | 8,500.0 | 8,540.0 | 8,340.0 | 8,390.0 | 2,097.5 | 37,700 |
| 2018/09/10 | 8,220.0 | 8,570.0 | 8,150.0 | 8,490.0 | 2,122.5 | 88,200 |
| 2018/09/07 | 8,710.0 | 8,720.0 | 8,330.0 | 8,370.0 | 2,092.5 | 61,400 |
| 2018/09/06 | 8,660.0 | 8,870.0 | 8,660.0 | 8,780.0 | 2,195.0 | 93,100 |
| 2018/09/05 | 8,820.0 | 8,900.0 | 8,650.0 | 8,650.0 | 2,162.5 | 71,300 |
| 2018/09/04 | 8,600.0 | 8,830.0 | 8,590.0 | 8,770.0 | 2,192.5 | 84,800 |
| 2018/09/03 | 8,390.0 | 8,530.0 | 8,310.0 | 8,520.0 | 2,130.0 | 82,800 |
| 2018/08/31 | 8,240.0 | 8,380.0 | 8,220.0 | 8,300.0 | 2,075.0 | 50,800 |
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。
