1,622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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,259.0 | 1,259.0 | 1,240.0 | 1,245.0 | 1,245.0 | 11,400 |
| 2024/09/19 | 1,228.0 | 1,247.0 | 1,226.0 | 1,247.0 | 1,247.0 | 6,800 |
| 2024/09/18 | 1,215.0 | 1,238.0 | 1,209.0 | 1,221.0 | 1,221.0 | 10,500 |
| 2024/09/17 | 1,220.0 | 1,221.0 | 1,185.0 | 1,198.0 | 1,198.0 | 7,000 |
| 2024/09/13 | 1,209.0 | 1,220.0 | 1,200.0 | 1,210.0 | 1,210.0 | 6,400 |
| 2024/09/12 | 1,209.0 | 1,225.0 | 1,207.0 | 1,220.0 | 1,220.0 | 6,700 |
| 2024/09/11 | 1,213.0 | 1,215.0 | 1,150.0 | 1,179.0 | 1,179.0 | 20,800 |
| 2024/09/10 | 1,221.0 | 1,243.0 | 1,213.0 | 1,213.0 | 1,213.0 | 5,400 |
| 2024/09/09 | 1,182.0 | 1,228.0 | 1,175.0 | 1,227.0 | 1,227.0 | 23,500 |
| 2024/09/06 | 1,256.0 | 1,256.0 | 1,191.0 | 1,214.0 | 1,214.0 | 56,000 |
| 2024/09/05 | 1,287.0 | 1,287.0 | 1,223.0 | 1,246.0 | 1,246.0 | 52,800 |
| 2024/09/04 | 1,345.0 | 1,345.0 | 1,284.0 | 1,286.0 | 1,286.0 | 25,400 |
| 2024/09/03 | 1,348.0 | 1,365.0 | 1,348.0 | 1,354.0 | 1,354.0 | 8,500 |
| 2024/09/02 | 1,364.0 | 1,370.0 | 1,341.0 | 1,348.0 | 1,348.0 | 7,200 |
| 2024/08/30 | 1,350.0 | 1,412.0 | 1,350.0 | 1,357.0 | 1,357.0 | 15,200 |
| 2024/08/29 | 1,356.0 | 1,356.0 | 1,330.0 | 1,350.0 | 1,350.0 | 6,900 |
| 2024/08/28 | 1,350.0 | 1,424.0 | 1,334.0 | 1,365.0 | 1,365.0 | 9,500 |
| 2024/08/27 | 1,357.0 | 1,402.0 | 1,328.0 | 1,364.0 | 1,364.0 | 11,400 |
| 2024/08/26 | 1,390.0 | 1,393.0 | 1,340.0 | 1,357.0 | 1,357.0 | 16,800 |
| 2024/08/23 | 1,384.0 | 1,397.0 | 1,373.0 | 1,395.0 | 1,395.0 | 9,300 |
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。
