3,259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) |
|---|---|---|---|---|---|---|
| 2024/02/02 | 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 |
| 2024/01/25 | 12,000.0 | 12,270.0 | 12,000.0 | 12,270.0 | 3,067.5 | 50,500 |
| 2024/01/24 | 11,950.0 | 11,990.0 | 11,900.0 | 11,980.0 | 2,995.0 | 16,600 |
| 2024/01/23 | 12,010.0 | 12,150.0 | 11,960.0 | 11,980.0 | 2,995.0 | 31,900 |
| 2024/01/22 | 12,010.0 | 12,210.0 | 11,950.0 | 12,080.0 | 3,020.0 | 24,800 |
| 2024/01/19 | 12,170.0 | 12,170.0 | 11,950.0 | 11,990.0 | 2,997.5 | 24,600 |
| 2024/01/18 | 11,880.0 | 12,200.0 | 11,880.0 | 12,060.0 | 3,015.0 | 41,800 |
| 2024/01/17 | 12,000.0 | 12,100.0 | 11,870.0 | 11,880.0 | 2,970.0 | 41,900 |
| 2024/01/16 | 12,100.0 | 12,190.0 | 11,790.0 | 11,850.0 | 2,962.5 | 38,800 |
| 2024/01/15 | 11,770.0 | 12,190.0 | 11,770.0 | 12,110.0 | 3,027.5 | 50,700 |
| 2024/01/12 | 11,760.0 | 11,860.0 | 11,630.0 | 11,710.0 | 2,927.5 | 44,500 |
| 2024/01/11 | 11,500.0 | 12,010.0 | 11,400.0 | 11,780.0 | 2,945.0 | 78,700 |
| 2024/01/10 | 11,470.0 | 11,500.0 | 11,300.0 | 11,300.0 | 2,825.0 | 30,300 |
| 2024/01/09 | 11,530.0 | 11,660.0 | 11,270.0 | 11,450.0 | 2,862.5 | 37,100 |
| 2024/01/05 | 11,900.0 | 11,900.0 | 11,460.0 | 11,470.0 | 2,867.5 | 31,900 |
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。
