6,972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) |
|---|---|---|---|---|---|---|
| 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 |
| 2025/12/04 | 5,970.0 | 6,000.0 | 5,920.0 | 5,960.0 | 5,960.0 | 46,200 |
| 2025/12/03 | 6,100.0 | 6,100.0 | 5,930.0 | 5,930.0 | 5,930.0 | 63,300 |
| 2025/12/02 | 6,140.0 | 6,150.0 | 6,070.0 | 6,100.0 | 6,100.0 | 35,000 |
| 2025/12/01 | 6,170.0 | 6,200.0 | 6,050.0 | 6,070.0 | 6,070.0 | 48,200 |
| 2025/11/28 | 6,120.0 | 6,200.0 | 6,110.0 | 6,170.0 | 6,170.0 | 75,600 |
| 2025/11/27 | 6,240.0 | 6,270.0 | 6,110.0 | 6,120.0 | 6,120.0 | 75,500 |
| 2025/11/26 | 6,230.0 | 6,320.0 | 6,230.0 | 6,260.0 | 6,260.0 | 58,500 |
| 2025/11/25 | 6,210.0 | 6,320.0 | 6,140.0 | 6,260.0 | 6,260.0 | 49,300 |
| 2025/11/21 | 5,990.0 | 6,160.0 | 5,990.0 | 6,140.0 | 6,140.0 | 75,300 |
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。
