6,972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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 8,130.0 | 8,280.0 | 8,070.0 | 8,190.0 | 8,190.0 | 55,100 |
| 2021/04/21 | 8,000.0 | 8,180.0 | 7,960.0 | 8,060.0 | 8,060.0 | 51,000 |
| 2021/04/20 | 8,110.0 | 8,140.0 | 7,990.0 | 8,080.0 | 8,080.0 | 43,600 |
| 2021/04/19 | 8,190.0 | 8,370.0 | 8,080.0 | 8,150.0 | 8,150.0 | 59,600 |
| 2021/04/16 | 8,230.0 | 8,320.0 | 8,180.0 | 8,270.0 | 8,270.0 | 43,800 |
| 2021/04/15 | 7,940.0 | 8,290.0 | 7,930.0 | 8,290.0 | 8,290.0 | 45,000 |
| 2021/04/14 | 8,070.0 | 8,200.0 | 7,900.0 | 8,090.0 | 8,090.0 | 96,200 |
| 2021/04/13 | 7,740.0 | 8,360.0 | 7,710.0 | 8,210.0 | 8,210.0 | 135,400 |
| 2021/04/12 | 7,750.0 | 7,800.0 | 7,650.0 | 7,710.0 | 7,710.0 | 56,400 |
| 2021/04/09 | 7,390.0 | 7,830.0 | 7,350.0 | 7,710.0 | 7,710.0 | 92,800 |
| 2021/04/08 | 7,260.0 | 7,360.0 | 7,200.0 | 7,290.0 | 7,290.0 | 51,100 |
| 2021/04/07 | 7,130.0 | 7,310.0 | 7,060.0 | 7,230.0 | 7,230.0 | 39,900 |
| 2021/04/06 | 7,060.0 | 7,160.0 | 7,040.0 | 7,090.0 | 7,090.0 | 32,500 |
| 2021/04/05 | 7,130.0 | 7,130.0 | 7,000.0 | 7,100.0 | 7,100.0 | 43,900 |
| 2021/04/02 | 7,220.0 | 7,250.0 | 7,140.0 | 7,170.0 | 7,170.0 | 25,200 |
| 2021/04/01 | 7,280.0 | 7,350.0 | 7,200.0 | 7,210.0 | 7,210.0 | 32,700 |
| 2021/03/31 | 7,420.0 | 7,480.0 | 7,270.0 | 7,270.0 | 7,270.0 | 35,000 |
| 2021/03/30 | 7,280.0 | 7,500.0 | 7,230.0 | 7,400.0 | 7,400.0 | 33,900 |
| 2021/03/29 | 7,220.0 | 7,360.0 | 7,190.0 | 7,320.0 | 7,320.0 | 35,600 |
| 2021/03/26 | 7,000.0 | 7,250.0 | 6,960.0 | 7,220.0 | 7,220.0 | 33,700 |
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。
