2,834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) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 1,413.0 | 1,417.0 | 1,405.0 | 1,410.0 | 1,410.0 | 2,900 |
| 2024/04/17 | 1,425.0 | 1,435.0 | 1,403.0 | 1,403.0 | 1,403.0 | 8,500 |
| 2024/04/16 | 1,421.0 | 1,423.0 | 1,400.0 | 1,420.0 | 1,420.0 | 12,800 |
| 2024/04/15 | 1,370.0 | 1,421.0 | 1,370.0 | 1,420.0 | 1,420.0 | 19,100 |
| 2024/04/12 | 1,369.0 | 1,376.0 | 1,341.0 | 1,352.0 | 1,352.0 | 13,700 |
| 2024/04/11 | 1,343.0 | 1,349.0 | 1,338.0 | 1,347.0 | 1,347.0 | 3,300 |
| 2024/04/10 | 1,340.0 | 1,350.0 | 1,340.0 | 1,343.0 | 1,343.0 | 1,100 |
| 2024/04/09 | 1,333.0 | 1,349.0 | 1,333.0 | 1,349.0 | 1,349.0 | 1,200 |
| 2024/04/08 | 1,354.0 | 1,356.0 | 1,333.0 | 1,333.0 | 1,333.0 | 7,000 |
| 2024/04/05 | 1,334.0 | 1,360.0 | 1,310.0 | 1,360.0 | 1,360.0 | 6,700 |
| 2024/04/04 | 1,331.0 | 1,335.0 | 1,313.0 | 1,334.0 | 1,334.0 | 3,300 |
| 2024/04/03 | 1,323.0 | 1,335.0 | 1,321.0 | 1,335.0 | 1,335.0 | 3,300 |
| 2024/04/02 | 1,366.0 | 1,387.0 | 1,303.0 | 1,350.0 | 1,350.0 | 3,800 |
| 2024/04/01 | 1,377.0 | 1,382.0 | 1,362.0 | 1,370.0 | 1,370.0 | 2,100 |
| 2024/03/29 | 1,385.0 | 1,404.0 | 1,361.0 | 1,377.0 | 1,377.0 | 3,900 |
| 2024/03/28 | 1,412.0 | 1,412.0 | 1,387.0 | 1,394.0 | 1,394.0 | 5,900 |
| 2024/03/27 | 1,420.0 | 1,426.0 | 1,405.0 | 1,419.0 | 1,419.0 | 4,400 |
| 2024/03/26 | 1,410.0 | 1,415.0 | 1,403.0 | 1,415.0 | 1,415.0 | 1,300 |
| 2024/03/25 | 1,404.0 | 1,416.0 | 1,404.0 | 1,416.0 | 1,416.0 | 2,600 |
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。
