6,974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) |
|---|---|---|---|---|---|---|
| 2024/02/27 | 8,510.0 | 8,650.0 | 8,510.0 | 8,600.0 | 8,600.0 | 29,200 |
| 2024/02/26 | 8,740.0 | 8,890.0 | 8,530.0 | 8,630.0 | 8,630.0 | 29,800 |
| 2024/02/22 | 8,670.0 | 8,740.0 | 8,640.0 | 8,690.0 | 8,690.0 | 24,100 |
| 2024/02/21 | 8,610.0 | 8,660.0 | 8,570.0 | 8,600.0 | 8,600.0 | 19,200 |
| 2024/02/20 | 8,930.0 | 8,930.0 | 8,670.0 | 8,670.0 | 8,670.0 | 24,600 |
| 2024/02/19 | 8,660.0 | 8,880.0 | 8,650.0 | 8,810.0 | 8,810.0 | 29,400 |
| 2024/02/16 | 8,690.0 | 8,790.0 | 8,610.0 | 8,610.0 | 8,610.0 | 35,000 |
| 2024/02/15 | 9,040.0 | 9,090.0 | 8,660.0 | 8,690.0 | 8,690.0 | 44,000 |
| 2024/02/14 | 9,050.0 | 9,100.0 | 8,920.0 | 9,010.0 | 9,010.0 | 31,900 |
| 2024/02/13 | 8,920.0 | 9,090.0 | 8,850.0 | 9,050.0 | 9,050.0 | 53,000 |
| 2024/02/09 | 8,830.0 | 9,010.0 | 8,830.0 | 8,920.0 | 8,920.0 | 42,400 |
| 2024/02/08 | 8,770.0 | 8,910.0 | 8,770.0 | 8,830.0 | 8,830.0 | 35,800 |
| 2024/02/07 | 8,500.0 | 8,770.0 | 8,500.0 | 8,770.0 | 8,770.0 | 44,100 |
| 2024/02/06 | 8,450.0 | 8,540.0 | 8,380.0 | 8,470.0 | 8,470.0 | 17,500 |
| 2024/02/05 | 8,430.0 | 8,530.0 | 8,400.0 | 8,430.0 | 8,430.0 | 16,600 |
| 2024/02/02 | 8,500.0 | 8,610.0 | 8,350.0 | 8,550.0 | 8,550.0 | 35,600 |
| 2024/02/01 | 8,420.0 | 8,640.0 | 8,410.0 | 8,550.0 | 8,550.0 | 41,300 |
| 2024/01/31 | 8,350.0 | 8,410.0 | 8,290.0 | 8,380.0 | 8,380.0 | 20,900 |
| 2024/01/30 | 8,300.0 | 8,450.0 | 8,230.0 | 8,230.0 | 8,230.0 | 23,000 |
| 2024/01/29 | 8,310.0 | 8,410.0 | 8,300.0 | 8,330.0 | 8,330.0 | 26,900 |
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。
