3,396円
黒崎播磨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) |
---|---|---|---|---|---|---|
2024/03/28 | 3,580.0 | 3,685.0 | 3,500.0 | 3,505.0 | 3,505.0 | 203,900 |
2024/03/27 | 14,580.0 | 14,660.0 | 14,370.0 | 14,500.0 | 3,625.0 | 33,600 |
2024/03/26 | 14,270.0 | 14,520.0 | 14,230.0 | 14,280.0 | 3,570.0 | 25,700 |
2024/03/25 | 14,090.0 | 14,560.0 | 14,060.0 | 14,270.0 | 3,567.5 | 51,700 |
2024/03/22 | 14,330.0 | 14,350.0 | 14,000.0 | 14,100.0 | 3,525.0 | 37,000 |
2024/03/21 | 14,240.0 | 14,370.0 | 14,100.0 | 14,330.0 | 3,582.5 | 34,700 |
2024/03/19 | 13,950.0 | 14,160.0 | 13,930.0 | 14,150.0 | 3,537.5 | 36,800 |
2024/03/18 | 14,100.0 | 14,100.0 | 13,870.0 | 13,970.0 | 3,492.5 | 41,600 |
2024/03/15 | 14,130.0 | 14,180.0 | 13,880.0 | 14,160.0 | 3,540.0 | 28,200 |
2024/03/14 | 13,540.0 | 14,180.0 | 13,540.0 | 14,180.0 | 3,545.0 | 50,200 |
2024/03/13 | 13,980.0 | 14,020.0 | 13,510.0 | 13,600.0 | 3,400.0 | 34,100 |
2024/03/12 | 14,000.0 | 14,010.0 | 13,460.0 | 13,840.0 | 3,460.0 | 42,100 |
2024/03/11 | 14,250.0 | 14,300.0 | 13,790.0 | 13,990.0 | 3,497.5 | 39,100 |
2024/03/08 | 14,140.0 | 14,540.0 | 14,130.0 | 14,460.0 | 3,615.0 | 30,700 |
2024/03/07 | 14,490.0 | 14,680.0 | 14,280.0 | 14,400.0 | 3,600.0 | 70,400 |
2024/03/06 | 13,930.0 | 14,300.0 | 13,900.0 | 14,210.0 | 3,552.5 | 41,400 |
2024/03/05 | 14,080.0 | 14,280.0 | 14,040.0 | 14,180.0 | 3,545.0 | 30,500 |
2024/03/04 | 14,530.0 | 14,530.0 | 14,070.0 | 14,180.0 | 3,545.0 | 47,700 |
2024/03/01 | 14,450.0 | 14,600.0 | 14,230.0 | 14,380.0 | 3,595.0 | 53,900 |
黒崎播磨の取引履歴を振り返りませんか?
黒崎播磨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。