6,968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) |
|---|---|---|---|---|---|---|
| 2025/01/24 | 7,760.0 | 7,890.0 | 7,700.0 | 7,710.0 | 7,710.0 | 111,800 |
| 2025/01/23 | 8,030.0 | 8,030.0 | 7,800.0 | 7,810.0 | 7,810.0 | 109,100 |
| 2025/01/22 | 8,200.0 | 8,270.0 | 8,040.0 | 8,040.0 | 8,040.0 | 58,900 |
| 2025/01/21 | 8,210.0 | 8,250.0 | 8,130.0 | 8,250.0 | 8,250.0 | 73,100 |
| 2025/01/20 | 8,270.0 | 8,320.0 | 8,090.0 | 8,160.0 | 8,160.0 | 87,700 |
| 2025/01/17 | 8,750.0 | 8,770.0 | 8,240.0 | 8,390.0 | 8,390.0 | 92,600 |
| 2025/01/16 | 8,400.0 | 8,770.0 | 8,360.0 | 8,680.0 | 8,680.0 | 182,600 |
| 2025/01/15 | 7,980.0 | 8,180.0 | 7,710.0 | 8,100.0 | 8,100.0 | 183,300 |
| 2025/01/14 | 8,450.0 | 8,480.0 | 8,070.0 | 8,130.0 | 8,130.0 | 123,200 |
| 2025/01/10 | 8,310.0 | 8,510.0 | 8,210.0 | 8,450.0 | 8,450.0 | 126,300 |
| 2025/01/09 | 8,600.0 | 8,670.0 | 8,320.0 | 8,330.0 | 8,330.0 | 99,800 |
| 2025/01/08 | 9,080.0 | 9,080.0 | 8,650.0 | 8,650.0 | 8,650.0 | 130,800 |
| 2025/01/07 | 9,270.0 | 9,350.0 | 9,130.0 | 9,150.0 | 9,150.0 | 76,200 |
| 2025/01/06 | 9,660.0 | 9,660.0 | 9,280.0 | 9,280.0 | 9,280.0 | 55,200 |
| 2024/12/30 | 9,780.0 | 9,850.0 | 9,480.0 | 9,580.0 | 9,580.0 | 59,600 |
| 2024/12/27 | 9,790.0 | 9,870.0 | 9,730.0 | 9,820.0 | 9,820.0 | 37,900 |
| 2024/12/26 | 9,540.0 | 9,760.0 | 9,530.0 | 9,740.0 | 9,740.0 | 34,300 |
| 2024/12/25 | 9,630.0 | 9,640.0 | 9,450.0 | 9,540.0 | 9,540.0 | 46,400 |
| 2024/12/24 | 9,610.0 | 9,640.0 | 9,510.0 | 9,630.0 | 9,630.0 | 52,100 |
| 2024/12/23 | 9,660.0 | 9,680.0 | 9,540.0 | 9,650.0 | 9,650.0 | 31,000 |
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。
