7,005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) |
|---|---|---|---|---|---|---|
| 2025/03/17 | 6,900.0 | 6,940.0 | 6,700.0 | 6,770.0 | 6,770.0 | 54,000 |
| 2025/03/14 | 6,900.0 | 6,990.0 | 6,790.0 | 6,900.0 | 6,900.0 | 63,100 |
| 2025/03/13 | 6,880.0 | 7,030.0 | 6,820.0 | 6,820.0 | 6,820.0 | 90,600 |
| 2025/03/12 | 6,410.0 | 6,850.0 | 6,410.0 | 6,850.0 | 6,850.0 | 85,500 |
| 2025/03/11 | 6,420.0 | 6,470.0 | 6,230.0 | 6,350.0 | 6,350.0 | 81,900 |
| 2025/03/10 | 6,570.0 | 6,650.0 | 6,540.0 | 6,570.0 | 6,570.0 | 52,300 |
| 2025/03/07 | 6,620.0 | 6,620.0 | 6,480.0 | 6,510.0 | 6,510.0 | 45,600 |
| 2025/03/06 | 6,610.0 | 6,720.0 | 6,600.0 | 6,650.0 | 6,650.0 | 44,300 |
| 2025/03/05 | 6,510.0 | 6,650.0 | 6,510.0 | 6,640.0 | 6,640.0 | 30,500 |
| 2025/03/04 | 6,590.0 | 6,640.0 | 6,510.0 | 6,520.0 | 6,520.0 | 42,900 |
| 2025/03/03 | 6,430.0 | 6,550.0 | 6,410.0 | 6,550.0 | 6,550.0 | 100,700 |
| 2025/02/28 | 6,860.0 | 6,980.0 | 6,450.0 | 6,480.0 | 6,480.0 | 113,900 |
| 2025/02/27 | 6,880.0 | 6,880.0 | 6,760.0 | 6,810.0 | 6,810.0 | 35,200 |
| 2025/02/26 | 6,950.0 | 7,170.0 | 6,950.0 | 6,950.0 | 6,950.0 | 86,000 |
| 2025/02/25 | 6,810.0 | 7,030.0 | 6,780.0 | 6,920.0 | 6,920.0 | 68,900 |
| 2025/02/21 | 6,950.0 | 6,970.0 | 6,750.0 | 6,780.0 | 6,780.0 | 63,100 |
| 2025/02/20 | 7,080.0 | 7,100.0 | 6,920.0 | 6,990.0 | 6,990.0 | 58,900 |
| 2025/02/19 | 7,210.0 | 7,210.0 | 6,930.0 | 7,060.0 | 7,060.0 | 80,900 |
| 2025/02/18 | 7,220.0 | 7,290.0 | 7,180.0 | 7,230.0 | 7,230.0 | 30,300 |
| 2025/02/17 | 7,550.0 | 7,550.0 | 7,270.0 | 7,300.0 | 7,300.0 | 49,200 |
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。
