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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 6,120.0 | 6,220.0 | 6,000.0 | 6,060.0 | 6,060.0 | 79,400 |
| 2025/11/17 | 6,330.0 | 6,330.0 | 6,140.0 | 6,140.0 | 6,140.0 | 80,500 |
| 2025/11/14 | 6,390.0 | 6,470.0 | 6,350.0 | 6,370.0 | 6,370.0 | 40,200 |
| 2025/11/13 | 6,500.0 | 6,520.0 | 6,330.0 | 6,360.0 | 6,360.0 | 29,900 |
| 2025/11/12 | 6,430.0 | 6,570.0 | 6,410.0 | 6,500.0 | 6,500.0 | 54,400 |
| 2025/11/11 | 6,470.0 | 6,530.0 | 6,400.0 | 6,460.0 | 6,460.0 | 54,900 |
| 2025/11/10 | 6,420.0 | 6,500.0 | 6,370.0 | 6,470.0 | 6,470.0 | 49,800 |
| 2025/11/07 | 6,110.0 | 6,330.0 | 6,110.0 | 6,330.0 | 6,330.0 | 38,500 |
| 2025/11/06 | 6,250.0 | 6,260.0 | 6,120.0 | 6,120.0 | 6,120.0 | 47,900 |
| 2025/11/05 | 6,250.0 | 6,350.0 | 6,230.0 | 6,240.0 | 6,240.0 | 61,900 |
| 2025/11/04 | 6,150.0 | 6,320.0 | 6,100.0 | 6,270.0 | 6,270.0 | 49,200 |
| 2025/10/31 | 6,140.0 | 6,240.0 | 6,100.0 | 6,200.0 | 6,200.0 | 41,200 |
| 2025/10/30 | 6,040.0 | 6,180.0 | 6,040.0 | 6,140.0 | 6,140.0 | 62,900 |
| 2025/10/29 | 6,370.0 | 6,430.0 | 6,130.0 | 6,130.0 | 6,130.0 | 87,000 |
| 2025/10/28 | 6,520.0 | 6,530.0 | 6,400.0 | 6,420.0 | 6,420.0 | 102,500 |
| 2025/10/27 | 6,590.0 | 6,650.0 | 6,570.0 | 6,570.0 | 6,570.0 | 65,300 |
| 2025/10/24 | 6,800.0 | 6,810.0 | 6,590.0 | 6,600.0 | 6,600.0 | 83,600 |
| 2025/10/23 | 6,820.0 | 6,910.0 | 6,820.0 | 6,870.0 | 6,870.0 | 48,200 |
| 2025/10/22 | 6,940.0 | 7,000.0 | 6,820.0 | 6,820.0 | 6,820.0 | 73,700 |
| 2025/10/21 | 6,680.0 | 6,930.0 | 6,660.0 | 6,860.0 | 6,860.0 | 96,400 |
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。
