3,150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) |
|---|---|---|---|---|---|---|
| 2024/02/26 | 14,680.0 | 14,830.0 | 14,540.0 | 14,590.0 | 3,647.5 | 76,000 |
| 2024/02/22 | 14,450.0 | 14,690.0 | 14,260.0 | 14,380.0 | 3,595.0 | 67,800 |
| 2024/02/21 | 13,900.0 | 14,480.0 | 13,900.0 | 14,250.0 | 3,562.5 | 82,200 |
| 2024/02/20 | 13,850.0 | 13,880.0 | 13,580.0 | 13,820.0 | 3,455.0 | 41,800 |
| 2024/02/19 | 13,330.0 | 13,760.0 | 13,330.0 | 13,760.0 | 3,440.0 | 61,200 |
| 2024/02/16 | 13,270.0 | 13,380.0 | 13,100.0 | 13,180.0 | 3,295.0 | 39,100 |
| 2024/02/15 | 13,550.0 | 13,670.0 | 13,220.0 | 13,280.0 | 3,320.0 | 36,400 |
| 2024/02/14 | 13,590.0 | 13,650.0 | 13,320.0 | 13,550.0 | 3,387.5 | 52,700 |
| 2024/02/13 | 13,400.0 | 13,810.0 | 13,260.0 | 13,780.0 | 3,445.0 | 78,100 |
| 2024/02/09 | 13,160.0 | 13,460.0 | 13,120.0 | 13,150.0 | 3,287.5 | 51,600 |
| 2024/02/08 | 12,880.0 | 13,270.0 | 12,830.0 | 13,120.0 | 3,280.0 | 82,600 |
| 2024/02/07 | 12,550.0 | 12,910.0 | 12,520.0 | 12,890.0 | 3,222.5 | 36,400 |
| 2024/02/06 | 12,730.0 | 12,820.0 | 12,610.0 | 12,630.0 | 3,157.5 | 52,300 |
| 2024/02/05 | 13,360.0 | 13,400.0 | 12,830.0 | 12,850.0 | 3,212.5 | 97,000 |
| 2024/02/02 | 13,680.0 | 13,680.0 | 13,080.0 | 13,360.0 | 3,340.0 | 104,000 |
| 2024/02/01 | 13,120.0 | 13,740.0 | 13,020.0 | 13,600.0 | 3,400.0 | 173,200 |
| 2024/01/31 | 12,020.0 | 12,400.0 | 12,000.0 | 12,400.0 | 3,100.0 | 72,000 |
| 2024/01/30 | 12,140.0 | 12,140.0 | 11,940.0 | 11,940.0 | 2,985.0 | 29,600 |
| 2024/01/29 | 11,890.0 | 12,170.0 | 11,780.0 | 12,130.0 | 3,032.5 | 28,000 |
| 2024/01/26 | 12,170.0 | 12,260.0 | 11,920.0 | 11,920.0 | 2,980.0 | 40,800 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
