6,979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) |
|---|---|---|---|---|---|---|
| 2024/06/21 | 8,280.0 | 8,440.0 | 8,280.0 | 8,310.0 | 8,310.0 | 28,200 |
| 2024/06/20 | 8,260.0 | 8,400.0 | 8,260.0 | 8,320.0 | 8,320.0 | 19,400 |
| 2024/06/19 | 8,260.0 | 8,350.0 | 8,260.0 | 8,260.0 | 8,260.0 | 13,300 |
| 2024/06/18 | 8,390.0 | 8,440.0 | 8,250.0 | 8,260.0 | 8,260.0 | 18,200 |
| 2024/06/17 | 8,370.0 | 8,490.0 | 8,370.0 | 8,410.0 | 8,410.0 | 31,400 |
| 2024/06/14 | 8,200.0 | 8,510.0 | 8,200.0 | 8,490.0 | 8,490.0 | 56,600 |
| 2024/06/13 | 8,220.0 | 8,340.0 | 8,160.0 | 8,160.0 | 8,160.0 | 15,700 |
| 2024/06/12 | 8,290.0 | 8,300.0 | 8,190.0 | 8,210.0 | 8,210.0 | 24,500 |
| 2024/06/11 | 8,330.0 | 8,530.0 | 8,330.0 | 8,360.0 | 8,360.0 | 25,000 |
| 2024/06/10 | 8,400.0 | 8,460.0 | 8,280.0 | 8,370.0 | 8,370.0 | 22,900 |
| 2024/06/07 | 8,400.0 | 8,480.0 | 8,340.0 | 8,480.0 | 8,480.0 | 19,000 |
| 2024/06/06 | 8,390.0 | 8,520.0 | 8,340.0 | 8,400.0 | 8,400.0 | 25,700 |
| 2024/06/05 | 8,490.0 | 8,540.0 | 8,350.0 | 8,370.0 | 8,370.0 | 27,600 |
| 2024/06/04 | 8,400.0 | 8,550.0 | 8,320.0 | 8,550.0 | 8,550.0 | 47,500 |
| 2024/06/03 | 8,430.0 | 8,510.0 | 8,350.0 | 8,390.0 | 8,390.0 | 50,200 |
| 2024/05/31 | 8,310.0 | 8,540.0 | 8,230.0 | 8,540.0 | 8,540.0 | 75,100 |
| 2024/05/30 | 7,850.0 | 8,340.0 | 7,850.0 | 8,300.0 | 8,300.0 | 210,100 |
| 2024/05/29 | 7,840.0 | 7,950.0 | 7,820.0 | 7,840.0 | 7,840.0 | 263,000 |
| 2024/05/28 | 7,970.0 | 8,010.0 | 7,910.0 | 7,990.0 | 7,990.0 | 41,300 |
| 2024/05/27 | 7,860.0 | 7,950.0 | 7,860.0 | 7,950.0 | 7,950.0 | 46,800 |
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。
