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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 7,600.0 | 7,610.0 | 7,530.0 | 7,570.0 | 7,570.0 | 22,000 |
| 2025/09/17 | 7,580.0 | 7,670.0 | 7,540.0 | 7,550.0 | 7,550.0 | 21,100 |
| 2025/09/16 | 7,600.0 | 7,650.0 | 7,540.0 | 7,580.0 | 7,580.0 | 33,200 |
| 2025/09/12 | 7,610.0 | 7,710.0 | 7,580.0 | 7,650.0 | 7,650.0 | 46,600 |
| 2025/09/11 | 7,540.0 | 7,550.0 | 7,430.0 | 7,540.0 | 7,540.0 | 26,000 |
| 2025/09/10 | 7,670.0 | 7,670.0 | 7,520.0 | 7,520.0 | 7,520.0 | 25,900 |
| 2025/09/09 | 7,770.0 | 7,780.0 | 7,640.0 | 7,670.0 | 7,670.0 | 36,900 |
| 2025/09/08 | 7,510.0 | 7,700.0 | 7,470.0 | 7,700.0 | 7,700.0 | 33,900 |
| 2025/09/05 | 7,430.0 | 7,450.0 | 7,360.0 | 7,440.0 | 7,440.0 | 30,500 |
| 2025/09/04 | 7,330.0 | 7,440.0 | 7,330.0 | 7,410.0 | 7,410.0 | 50,900 |
| 2025/09/03 | 7,370.0 | 7,460.0 | 7,330.0 | 7,330.0 | 7,330.0 | 46,000 |
| 2025/09/02 | 7,500.0 | 7,510.0 | 7,370.0 | 7,370.0 | 7,370.0 | 32,600 |
| 2025/09/01 | 7,450.0 | 7,570.0 | 7,410.0 | 7,450.0 | 7,450.0 | 32,000 |
| 2025/08/29 | 7,620.0 | 7,620.0 | 7,440.0 | 7,470.0 | 7,470.0 | 48,800 |
| 2025/08/28 | 7,700.0 | 7,700.0 | 7,620.0 | 7,620.0 | 7,620.0 | 36,500 |
| 2025/08/27 | 7,780.0 | 7,850.0 | 7,730.0 | 7,730.0 | 7,730.0 | 44,100 |
| 2025/08/26 | 7,990.0 | 8,020.0 | 7,810.0 | 7,820.0 | 7,820.0 | 35,800 |
| 2025/08/25 | 7,980.0 | 8,050.0 | 7,940.0 | 7,940.0 | 7,940.0 | 21,400 |
| 2025/08/22 | 8,000.0 | 8,060.0 | 7,950.0 | 8,010.0 | 8,010.0 | 20,000 |
| 2025/08/21 | 8,050.0 | 8,050.0 | 7,960.0 | 8,010.0 | 8,010.0 | 48,500 |
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。
