3,241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) |
|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/29 | 14,490.0 | 14,550.0 | 14,270.0 | 14,520.0 | 3,630.0 | 59,200 |
| 2024/02/28 | 14,990.0 | 15,060.0 | 14,580.0 | 14,740.0 | 3,685.0 | 64,800 |
| 2024/02/27 | 14,580.0 | 15,050.0 | 14,460.0 | 14,990.0 | 3,747.5 | 82,200 |
| 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 |
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。
