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) |
|---|---|---|---|---|---|---|
| 2024/01/26 | 8,420.0 | 8,430.0 | 8,270.0 | 8,270.0 | 8,270.0 | 29,800 |
| 2024/01/25 | 8,550.0 | 8,630.0 | 8,370.0 | 8,370.0 | 8,370.0 | 42,700 |
| 2024/01/24 | 8,490.0 | 8,590.0 | 8,410.0 | 8,480.0 | 8,480.0 | 46,900 |
| 2024/01/23 | 8,530.0 | 8,590.0 | 8,490.0 | 8,520.0 | 8,520.0 | 48,700 |
| 2024/01/22 | 8,490.0 | 8,510.0 | 8,330.0 | 8,490.0 | 8,490.0 | 44,600 |
| 2024/01/19 | 8,330.0 | 8,530.0 | 8,300.0 | 8,510.0 | 8,510.0 | 93,100 |
| 2024/01/18 | 7,850.0 | 8,240.0 | 7,790.0 | 8,210.0 | 8,210.0 | 72,300 |
| 2024/01/17 | 7,870.0 | 8,010.0 | 7,810.0 | 7,840.0 | 7,840.0 | 49,800 |
| 2024/01/16 | 8,060.0 | 8,130.0 | 7,840.0 | 7,970.0 | 7,970.0 | 85,300 |
| 2024/01/15 | 7,740.0 | 8,030.0 | 7,510.0 | 7,910.0 | 7,910.0 | 108,900 |
| 2024/01/12 | 7,420.0 | 7,740.0 | 7,290.0 | 7,730.0 | 7,730.0 | 242,400 |
| 2024/01/11 | 7,090.0 | 7,170.0 | 6,980.0 | 7,160.0 | 7,160.0 | 91,600 |
| 2024/01/10 | 7,300.0 | 7,350.0 | 7,020.0 | 7,080.0 | 7,080.0 | 88,800 |
| 2024/01/09 | 7,220.0 | 7,420.0 | 7,170.0 | 7,330.0 | 7,330.0 | 84,600 |
| 2024/01/05 | 7,600.0 | 7,600.0 | 7,110.0 | 7,170.0 | 7,170.0 | 80,800 |
| 2024/01/04 | 7,450.0 | 7,520.0 | 7,390.0 | 7,490.0 | 7,490.0 | 45,200 |
| 2023/12/29 | 7,510.0 | 7,550.0 | 7,410.0 | 7,530.0 | 7,530.0 | 52,200 |
| 2023/12/28 | 7,510.0 | 7,520.0 | 7,380.0 | 7,450.0 | 7,450.0 | 41,800 |
| 2023/12/27 | 7,350.0 | 7,520.0 | 7,350.0 | 7,510.0 | 7,510.0 | 42,500 |
| 2023/12/26 | 7,240.0 | 7,330.0 | 7,230.0 | 7,330.0 | 7,330.0 | 34,100 |
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。
