1,282円
黒田精工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) |
|---|---|---|---|---|---|---|
| 2024/06/19 | 1,660.0 | 1,662.0 | 1,517.0 | 1,571.0 | 1,571.0 | 90,200 |
| 2024/06/18 | 1,565.0 | 1,674.0 | 1,500.0 | 1,668.0 | 1,668.0 | 110,300 |
| 2024/06/17 | 1,499.0 | 1,572.0 | 1,470.0 | 1,572.0 | 1,572.0 | 187,700 |
| 2024/06/14 | 1,414.0 | 1,419.0 | 1,386.0 | 1,415.0 | 1,415.0 | 22,400 |
| 2024/06/13 | 1,387.0 | 1,423.0 | 1,384.0 | 1,414.0 | 1,414.0 | 12,800 |
| 2024/06/12 | 1,406.0 | 1,406.0 | 1,370.0 | 1,384.0 | 1,384.0 | 7,600 |
| 2024/06/11 | 1,367.0 | 1,428.0 | 1,358.0 | 1,406.0 | 1,406.0 | 19,600 |
| 2024/06/10 | 1,346.0 | 1,369.0 | 1,346.0 | 1,365.0 | 1,365.0 | 3,100 |
| 2024/06/07 | 1,360.0 | 1,360.0 | 1,346.0 | 1,346.0 | 1,346.0 | 5,600 |
| 2024/06/06 | 1,368.0 | 1,368.0 | 1,352.0 | 1,363.0 | 1,363.0 | 800 |
| 2024/06/05 | 1,383.0 | 1,390.0 | 1,336.0 | 1,369.0 | 1,369.0 | 6,500 |
| 2024/06/04 | 1,382.0 | 1,390.0 | 1,371.0 | 1,388.0 | 1,388.0 | 1,500 |
| 2024/06/03 | 1,361.0 | 1,392.0 | 1,361.0 | 1,392.0 | 1,392.0 | 2,000 |
| 2024/05/31 | 1,349.0 | 1,375.0 | 1,349.0 | 1,361.0 | 1,361.0 | 4,800 |
| 2024/05/30 | 1,346.0 | 1,347.0 | 1,330.0 | 1,345.0 | 1,345.0 | 1,600 |
| 2024/05/29 | 1,381.0 | 1,381.0 | 1,340.0 | 1,340.0 | 1,340.0 | 5,400 |
| 2024/05/28 | 1,390.0 | 1,397.0 | 1,380.0 | 1,380.0 | 1,380.0 | 1,000 |
| 2024/05/27 | 1,400.0 | 1,404.0 | 1,390.0 | 1,391.0 | 1,391.0 | 3,500 |
| 2024/05/24 | 1,395.0 | 1,411.0 | 1,374.0 | 1,390.0 | 1,390.0 | 7,300 |
| 2024/05/23 | 1,383.0 | 1,394.0 | 1,383.0 | 1,394.0 | 1,394.0 | 3,800 |
おすすめ条件でスクリーニングされた銘柄を見る
黒田精工の取引履歴を振り返りませんか？
黒田精工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。
