2,353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) |
|---|---|---|---|---|---|---|
| 2024/05/10 | 1,422.0 | 1,450.0 | 1,422.0 | 1,447.0 | 1,447.0 | 9,100 |
| 2024/05/09 | 1,436.0 | 1,440.0 | 1,426.0 | 1,426.0 | 1,426.0 | 6,800 |
| 2024/05/08 | 1,435.0 | 1,437.0 | 1,421.0 | 1,423.0 | 1,423.0 | 2,100 |
| 2024/05/07 | 1,410.0 | 1,439.0 | 1,410.0 | 1,426.0 | 1,426.0 | 6,800 |
| 2024/05/02 | 1,415.0 | 1,417.0 | 1,403.0 | 1,409.0 | 1,409.0 | 4,000 |
| 2024/05/01 | 1,417.0 | 1,422.0 | 1,410.0 | 1,410.0 | 1,410.0 | 7,600 |
| 2024/04/30 | 1,441.0 | 1,450.0 | 1,380.0 | 1,441.0 | 1,441.0 | 24,700 |
| 2024/04/26 | 1,431.0 | 1,448.0 | 1,421.0 | 1,437.0 | 1,437.0 | 15,600 |
| 2024/04/25 | 1,442.0 | 1,449.0 | 1,436.0 | 1,437.0 | 1,437.0 | 2,500 |
| 2024/04/24 | 1,437.0 | 1,451.0 | 1,411.0 | 1,443.0 | 1,443.0 | 10,300 |
| 2024/04/23 | 1,442.0 | 1,443.0 | 1,418.0 | 1,424.0 | 1,424.0 | 8,900 |
| 2024/04/22 | 1,397.0 | 1,429.0 | 1,397.0 | 1,424.0 | 1,424.0 | 11,100 |
| 2024/04/19 | 1,418.0 | 1,418.0 | 1,376.0 | 1,400.0 | 1,400.0 | 10,100 |
| 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 |
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。
