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) |
|---|---|---|---|---|---|---|
| 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 |
| 2024/07/22 | 9,000.0 | 9,160.0 | 8,790.0 | 8,980.0 | 8,980.0 | 81,500 |
| 2024/07/19 | 8,770.0 | 8,910.0 | 8,700.0 | 8,910.0 | 8,910.0 | 107,300 |
| 2024/07/18 | 8,400.0 | 8,600.0 | 8,370.0 | 8,470.0 | 8,470.0 | 61,100 |
| 2024/07/17 | 8,330.0 | 8,530.0 | 8,230.0 | 8,400.0 | 8,400.0 | 63,700 |
| 2024/07/16 | 8,380.0 | 8,500.0 | 8,110.0 | 8,310.0 | 8,310.0 | 112,700 |
| 2024/07/12 | 8,190.0 | 8,680.0 | 8,190.0 | 8,410.0 | 8,410.0 | 213,700 |
| 2024/07/11 | 8,160.0 | 8,300.0 | 8,120.0 | 8,190.0 | 8,190.0 | 93,300 |
| 2024/07/10 | 8,400.0 | 8,460.0 | 8,090.0 | 8,170.0 | 8,170.0 | 69,300 |
| 2024/07/09 | 8,810.0 | 8,890.0 | 8,440.0 | 8,440.0 | 8,440.0 | 83,600 |
| 2024/07/08 | 8,730.0 | 8,780.0 | 8,650.0 | 8,750.0 | 8,750.0 | 49,900 |
| 2024/07/05 | 8,810.0 | 8,910.0 | 8,680.0 | 8,770.0 | 8,770.0 | 35,300 |
| 2024/07/04 | 8,730.0 | 8,900.0 | 8,730.0 | 8,830.0 | 8,830.0 | 44,500 |
| 2024/07/03 | 8,490.0 | 8,730.0 | 8,490.0 | 8,680.0 | 8,680.0 | 36,600 |
| 2024/07/02 | 8,570.0 | 8,640.0 | 8,470.0 | 8,470.0 | 8,470.0 | 17,200 |
| 2024/07/01 | 8,600.0 | 8,650.0 | 8,470.0 | 8,530.0 | 8,530.0 | 21,300 |
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。
