6,981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) |
|---|---|---|---|---|---|---|
| 2024/08/20 | 11,340.0 | 11,740.0 | 11,260.0 | 11,610.0 | 11,610.0 | 72,700 |
| 2024/08/19 | 11,430.0 | 11,480.0 | 10,960.0 | 11,360.0 | 11,360.0 | 90,200 |
| 2024/08/16 | 11,340.0 | 11,490.0 | 11,100.0 | 11,400.0 | 11,400.0 | 81,100 |
| 2024/08/15 | 11,130.0 | 11,580.0 | 11,130.0 | 11,500.0 | 11,500.0 | 72,000 |
| 2024/08/14 | 10,900.0 | 11,140.0 | 10,760.0 | 11,080.0 | 11,080.0 | 86,900 |
| 2024/08/13 | 11,200.0 | 11,280.0 | 10,740.0 | 10,970.0 | 10,970.0 | 75,900 |
| 2024/08/09 | 11,320.0 | 11,660.0 | 11,110.0 | 11,260.0 | 11,260.0 | 85,100 |
| 2024/08/08 | 10,730.0 | 11,260.0 | 10,730.0 | 11,130.0 | 11,130.0 | 68,000 |
| 2024/08/07 | 10,670.0 | 11,130.0 | 10,490.0 | 10,810.0 | 10,810.0 | 98,100 |
| 2024/08/06 | 10,830.0 | 11,000.0 | 10,530.0 | 10,670.0 | 10,670.0 | 139,000 |
| 2024/08/05 | 10,520.0 | 11,220.0 | 10,020.0 | 10,300.0 | 10,300.0 | 222,700 |
| 2024/08/02 | 10,420.0 | 10,740.0 | 10,420.0 | 10,540.0 | 10,540.0 | 112,400 |
| 2024/08/01 | 10,800.0 | 10,990.0 | 10,560.0 | 10,600.0 | 10,600.0 | 84,000 |
| 2024/07/31 | 10,700.0 | 10,780.0 | 10,340.0 | 10,660.0 | 10,660.0 | 71,700 |
| 2024/07/30 | 10,500.0 | 10,700.0 | 10,370.0 | 10,620.0 | 10,620.0 | 76,700 |
| 2024/07/29 | 9,990.0 | 10,460.0 | 9,860.0 | 10,370.0 | 10,370.0 | 158,900 |
| 2024/07/26 | 9,600.0 | 9,990.0 | 9,520.0 | 9,850.0 | 9,850.0 | 139,000 |
| 2024/07/25 | 9,550.0 | 9,770.0 | 9,530.0 | 9,650.0 | 9,650.0 | 80,700 |
| 2024/07/24 | 9,520.0 | 9,700.0 | 9,390.0 | 9,600.0 | 9,600.0 | 110,900 |
| 2024/07/23 | 9,000.0 | 9,540.0 | 8,990.0 | 9,510.0 | 9,510.0 | 156,600 |
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。
