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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 5,970.0 | 6,080.0 | 5,940.0 | 6,080.0 | 6,080.0 | 38,400 |
| 2020/09/25 | 5,900.0 | 6,080.0 | 5,900.0 | 6,040.0 | 6,040.0 | 38,700 |
| 2020/09/24 | 5,760.0 | 6,090.0 | 5,760.0 | 5,910.0 | 5,910.0 | 62,500 |
| 2020/09/23 | 5,800.0 | 5,930.0 | 5,720.0 | 5,840.0 | 5,840.0 | 39,900 |
| 2020/09/18 | 5,920.0 | 5,920.0 | 5,760.0 | 5,800.0 | 5,800.0 | 34,600 |
| 2020/09/17 | 5,660.0 | 5,900.0 | 5,640.0 | 5,870.0 | 5,870.0 | 74,500 |
| 2020/09/16 | 5,450.0 | 5,670.0 | 5,450.0 | 5,670.0 | 5,670.0 | 40,900 |
| 2020/09/15 | 5,390.0 | 5,530.0 | 5,390.0 | 5,460.0 | 5,460.0 | 22,000 |
| 2020/09/14 | 5,540.0 | 5,550.0 | 5,400.0 | 5,440.0 | 5,440.0 | 26,300 |
| 2020/09/11 | 5,430.0 | 5,630.0 | 5,370.0 | 5,540.0 | 5,540.0 | 44,300 |
| 2020/09/10 | 5,320.0 | 5,550.0 | 5,320.0 | 5,370.0 | 5,370.0 | 51,100 |
| 2020/09/09 | 5,240.0 | 5,280.0 | 5,120.0 | 5,220.0 | 5,220.0 | 31,600 |
| 2020/09/08 | 5,320.0 | 5,400.0 | 5,300.0 | 5,360.0 | 5,360.0 | 32,700 |
| 2020/09/07 | 5,450.0 | 5,450.0 | 5,260.0 | 5,320.0 | 5,320.0 | 50,900 |
| 2020/09/04 | 5,630.0 | 5,710.0 | 5,550.0 | 5,550.0 | 5,550.0 | 22,600 |
| 2020/09/03 | 5,800.0 | 5,800.0 | 5,690.0 | 5,710.0 | 5,710.0 | 29,500 |
| 2020/09/02 | 5,830.0 | 5,840.0 | 5,730.0 | 5,820.0 | 5,820.0 | 16,100 |
| 2020/09/01 | 5,860.0 | 5,860.0 | 5,750.0 | 5,800.0 | 5,800.0 | 18,400 |
| 2020/08/31 | 5,740.0 | 5,930.0 | 5,740.0 | 5,860.0 | 5,860.0 | 35,700 |
| 2020/08/28 | 5,860.0 | 5,860.0 | 5,660.0 | 5,740.0 | 5,740.0 | 47,100 |
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。
