7,005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) |
|---|---|---|---|---|---|---|
| 2025/04/15 | 7,680.0 | 7,770.0 | 7,410.0 | 7,440.0 | 7,440.0 | 93,800 |
| 2025/04/14 | 7,530.0 | 7,600.0 | 7,240.0 | 7,530.0 | 7,530.0 | 135,600 |
| 2025/04/11 | 6,930.0 | 7,010.0 | 6,820.0 | 6,980.0 | 6,980.0 | 85,200 |
| 2025/04/10 | 6,800.0 | 7,080.0 | 6,720.0 | 7,080.0 | 7,080.0 | 82,800 |
| 2025/04/09 | 6,700.0 | 6,740.0 | 6,520.0 | 6,700.0 | 6,700.0 | 86,100 |
| 2025/04/08 | 6,460.0 | 6,780.0 | 6,370.0 | 6,740.0 | 6,740.0 | 70,300 |
| 2025/04/07 | 6,400.0 | 6,580.0 | 6,260.0 | 6,400.0 | 6,400.0 | 139,400 |
| 2025/04/04 | 6,360.0 | 6,540.0 | 6,340.0 | 6,500.0 | 6,500.0 | 69,100 |
| 2025/04/03 | 6,180.0 | 6,400.0 | 6,180.0 | 6,370.0 | 6,370.0 | 39,700 |
| 2025/04/02 | 6,600.0 | 6,600.0 | 6,380.0 | 6,380.0 | 6,380.0 | 39,900 |
| 2025/04/01 | 6,620.0 | 6,650.0 | 6,510.0 | 6,540.0 | 6,540.0 | 32,300 |
| 2025/03/31 | 6,710.0 | 6,710.0 | 6,610.0 | 6,620.0 | 6,620.0 | 47,000 |
| 2025/03/28 | 6,820.0 | 6,860.0 | 6,750.0 | 6,770.0 | 6,770.0 | 41,200 |
| 2025/03/27 | 6,800.0 | 6,850.0 | 6,720.0 | 6,770.0 | 6,770.0 | 39,100 |
| 2025/03/26 | 6,880.0 | 6,880.0 | 6,780.0 | 6,840.0 | 6,840.0 | 30,400 |
| 2025/03/25 | 6,770.0 | 6,840.0 | 6,700.0 | 6,810.0 | 6,810.0 | 31,200 |
| 2025/03/24 | 6,780.0 | 6,810.0 | 6,710.0 | 6,770.0 | 6,770.0 | 26,600 |
| 2025/03/21 | 6,860.0 | 6,890.0 | 6,780.0 | 6,780.0 | 6,780.0 | 31,600 |
| 2025/03/19 | 6,880.0 | 6,900.0 | 6,770.0 | 6,850.0 | 6,850.0 | 38,400 |
| 2025/03/18 | 6,770.0 | 6,970.0 | 6,760.0 | 6,890.0 | 6,890.0 | 58,900 |
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。
