6,907円
大黒天物産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) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 5,670.0 | 5,730.0 | 5,660.0 | 5,730.0 | 5,730.0 | 72,100 |
| 2026/01/05 | 5,700.0 | 5,730.0 | 5,610.0 | 5,670.0 | 5,670.0 | 90,900 |
| 2025/12/30 | 5,770.0 | 5,770.0 | 5,710.0 | 5,720.0 | 5,720.0 | 65,100 |
| 2025/12/29 | 5,800.0 | 5,810.0 | 5,730.0 | 5,770.0 | 5,770.0 | 72,900 |
| 2025/12/26 | 5,770.0 | 5,830.0 | 5,750.0 | 5,760.0 | 5,760.0 | 80,900 |
| 2025/12/25 | 5,650.0 | 5,770.0 | 5,620.0 | 5,750.0 | 5,750.0 | 108,200 |
| 2025/12/24 | 5,630.0 | 5,680.0 | 5,610.0 | 5,610.0 | 5,610.0 | 67,800 |
| 2025/12/23 | 5,650.0 | 5,660.0 | 5,600.0 | 5,630.0 | 5,630.0 | 69,700 |
| 2025/12/22 | 5,800.0 | 5,820.0 | 5,590.0 | 5,620.0 | 5,620.0 | 78,700 |
| 2025/12/19 | 5,780.0 | 5,830.0 | 5,740.0 | 5,820.0 | 5,820.0 | 58,300 |
| 2025/12/18 | 5,780.0 | 5,820.0 | 5,720.0 | 5,780.0 | 5,780.0 | 87,100 |
| 2025/12/17 | 5,730.0 | 5,780.0 | 5,670.0 | 5,730.0 | 5,730.0 | 62,300 |
| 2025/12/16 | 5,850.0 | 5,860.0 | 5,680.0 | 5,680.0 | 5,680.0 | 54,100 |
| 2025/12/15 | 5,780.0 | 5,860.0 | 5,770.0 | 5,860.0 | 5,860.0 | 75,300 |
| 2025/12/12 | 5,750.0 | 5,800.0 | 5,730.0 | 5,740.0 | 5,740.0 | 60,400 |
| 2025/12/11 | 5,910.0 | 5,910.0 | 5,700.0 | 5,740.0 | 5,740.0 | 65,400 |
| 2025/12/10 | 5,850.0 | 5,940.0 | 5,840.0 | 5,860.0 | 5,860.0 | 48,200 |
| 2025/12/09 | 5,850.0 | 5,900.0 | 5,820.0 | 5,840.0 | 5,840.0 | 61,100 |
| 2025/12/08 | 5,890.0 | 5,910.0 | 5,800.0 | 5,860.0 | 5,860.0 | 54,900 |
| 2025/12/05 | 5,960.0 | 5,970.0 | 5,870.0 | 5,890.0 | 5,890.0 | 50,300 |
おすすめ条件でスクリーニングされた銘柄を見る
大黒天物産の取引履歴を振り返りませんか？
大黒天物産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。
