2,863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) |
---|---|---|---|---|---|---|
2024/03/28 | 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 |
2024/03/22 | 1,423.0 | 1,425.0 | 1,403.0 | 1,406.0 | 1,406.0 | 3,900 |
2024/03/21 | 1,426.0 | 1,426.0 | 1,410.0 | 1,423.0 | 1,423.0 | 6,000 |
2024/03/19 | 1,385.0 | 1,419.0 | 1,385.0 | 1,406.0 | 1,406.0 | 7,500 |
2024/03/18 | 1,414.0 | 1,425.0 | 1,383.0 | 1,383.0 | 1,383.0 | 11,800 |
2024/03/15 | 1,368.0 | 1,413.0 | 1,368.0 | 1,411.0 | 1,411.0 | 15,100 |
2024/03/14 | 1,353.0 | 1,360.0 | 1,353.0 | 1,360.0 | 1,360.0 | 1,700 |
2024/03/13 | 1,366.0 | 1,389.0 | 1,353.0 | 1,353.0 | 1,353.0 | 2,800 |
2024/03/12 | 1,352.0 | 1,390.0 | 1,335.0 | 1,358.0 | 1,358.0 | 7,000 |
2024/03/11 | 1,345.0 | 1,371.0 | 1,341.0 | 1,352.0 | 1,352.0 | 6,200 |
2024/03/08 | 1,345.0 | 1,379.0 | 1,345.0 | 1,360.0 | 1,360.0 | 7,500 |
2024/03/07 | 1,352.0 | 1,362.0 | 1,342.0 | 1,342.0 | 1,342.0 | 3,800 |
2024/03/06 | 1,332.0 | 1,369.0 | 1,332.0 | 1,345.0 | 1,345.0 | 5,200 |
2024/03/05 | 1,335.0 | 1,368.0 | 1,335.0 | 1,338.0 | 1,338.0 | 4,400 |
2024/03/04 | 1,331.0 | 1,349.0 | 1,331.0 | 1,335.0 | 1,335.0 | 6,900 |
2024/03/01 | 1,334.0 | 1,352.0 | 1,321.0 | 1,331.0 | 1,331.0 | 4,300 |
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。