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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 5,670.0 | 5,670.0 | 5,600.0 | 5,630.0 | 5,630.0 | 5,900 |
| 2018/06/05 | 5,590.0 | 5,670.0 | 5,580.0 | 5,640.0 | 5,640.0 | 20,500 |
| 2018/06/04 | 5,590.0 | 5,610.0 | 5,570.0 | 5,590.0 | 5,590.0 | 9,900 |
| 2018/06/01 | 5,530.0 | 5,570.0 | 5,500.0 | 5,520.0 | 5,520.0 | 11,800 |
| 2018/05/31 | 5,530.0 | 5,600.0 | 5,530.0 | 5,570.0 | 5,570.0 | 16,700 |
| 2018/05/30 | 5,580.0 | 5,620.0 | 5,470.0 | 5,530.0 | 5,530.0 | 11,100 |
| 2018/05/29 | 5,800.0 | 5,810.0 | 5,550.0 | 5,660.0 | 5,660.0 | 68,200 |
| 2018/05/28 | 5,710.0 | 5,880.0 | 5,710.0 | 5,860.0 | 5,860.0 | 113,500 |
| 2018/05/25 | 5,810.0 | 5,840.0 | 5,720.0 | 5,730.0 | 5,730.0 | 93,300 |
| 2018/05/24 | 5,920.0 | 5,920.0 | 5,860.0 | 5,860.0 | 5,860.0 | 38,600 |
| 2018/05/23 | 5,910.0 | 5,910.0 | 5,870.0 | 5,900.0 | 5,900.0 | 35,800 |
| 2018/05/22 | 5,850.0 | 5,910.0 | 5,840.0 | 5,870.0 | 5,870.0 | 14,200 |
| 2018/05/21 | 5,830.0 | 5,880.0 | 5,830.0 | 5,850.0 | 5,850.0 | 18,200 |
| 2018/05/18 | 5,850.0 | 5,900.0 | 5,800.0 | 5,830.0 | 5,830.0 | 19,600 |
| 2018/05/17 | 5,850.0 | 5,870.0 | 5,800.0 | 5,800.0 | 5,800.0 | 34,200 |
| 2018/05/16 | 5,880.0 | 5,940.0 | 5,810.0 | 5,820.0 | 5,820.0 | 17,800 |
| 2018/05/15 | 5,880.0 | 5,940.0 | 5,880.0 | 5,910.0 | 5,910.0 | 22,400 |
| 2018/05/14 | 5,950.0 | 5,960.0 | 5,910.0 | 5,910.0 | 5,910.0 | 11,300 |
| 2018/05/11 | 5,870.0 | 5,940.0 | 5,870.0 | 5,930.0 | 5,930.0 | 13,600 |
| 2018/05/10 | 5,890.0 | 5,930.0 | 5,890.0 | 5,890.0 | 5,890.0 | 12,300 |
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。
