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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 8,720.0 | 8,870.0 | 8,600.0 | 8,760.0 | 2,190.0 | 134,300 |
| 2018/08/01 | 8,500.0 | 8,750.0 | 8,400.0 | 8,720.0 | 2,180.0 | 154,100 |
| 2018/07/31 | 7,740.0 | 8,450.0 | 7,740.0 | 8,390.0 | 2,097.5 | 366,000 |
| 2018/07/30 | 7,360.0 | 7,430.0 | 7,260.0 | 7,380.0 | 1,845.0 | 47,700 |
| 2018/07/27 | 7,310.0 | 7,360.0 | 7,140.0 | 7,310.0 | 1,827.5 | 22,400 |
| 2018/07/26 | 7,250.0 | 7,330.0 | 7,220.0 | 7,270.0 | 1,817.5 | 32,000 |
| 2018/07/25 | 7,360.0 | 7,380.0 | 7,250.0 | 7,340.0 | 1,835.0 | 30,800 |
| 2018/07/24 | 7,290.0 | 7,370.0 | 7,230.0 | 7,350.0 | 1,837.5 | 56,200 |
| 2018/07/23 | 7,100.0 | 7,340.0 | 7,020.0 | 7,220.0 | 1,805.0 | 54,700 |
| 2018/07/20 | 7,080.0 | 7,290.0 | 7,080.0 | 7,190.0 | 1,797.5 | 73,800 |
| 2018/07/19 | 7,050.0 | 7,190.0 | 7,010.0 | 7,020.0 | 1,755.0 | 32,000 |
| 2018/07/18 | 7,050.0 | 7,100.0 | 6,840.0 | 7,030.0 | 1,757.5 | 64,000 |
| 2018/07/17 | 7,140.0 | 7,270.0 | 7,060.0 | 7,070.0 | 1,767.5 | 30,600 |
| 2018/07/13 | 7,240.0 | 7,300.0 | 7,040.0 | 7,130.0 | 1,782.5 | 56,700 |
| 2018/07/12 | 7,290.0 | 7,440.0 | 7,150.0 | 7,180.0 | 1,795.0 | 144,000 |
| 2018/07/11 | 7,000.0 | 7,300.0 | 6,960.0 | 7,200.0 | 1,800.0 | 136,600 |
| 2018/07/10 | 6,800.0 | 7,170.0 | 6,800.0 | 6,960.0 | 1,740.0 | 173,100 |
| 2018/07/09 | 6,750.0 | 6,800.0 | 6,570.0 | 6,710.0 | 1,677.5 | 89,200 |
| 2018/07/06 | 6,250.0 | 6,540.0 | 6,240.0 | 6,480.0 | 1,620.0 | 59,000 |
| 2018/07/05 | 6,170.0 | 6,240.0 | 6,060.0 | 6,190.0 | 1,547.5 | 46,300 |
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。
