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) |
|---|---|---|---|---|---|---|
| 2024/01/04 | 11,790.0 | 11,950.0 | 11,700.0 | 11,770.0 | 2,942.5 | 35,500 |
| 2023/12/29 | 11,830.0 | 11,960.0 | 11,710.0 | 11,740.0 | 2,935.0 | 34,500 |
| 2023/12/28 | 11,870.0 | 12,000.0 | 11,700.0 | 11,760.0 | 2,940.0 | 41,500 |
| 2023/12/27 | 11,490.0 | 11,830.0 | 11,420.0 | 11,820.0 | 2,955.0 | 69,900 |
| 2023/12/26 | 11,180.0 | 11,520.0 | 11,180.0 | 11,380.0 | 2,845.0 | 32,500 |
| 2023/12/25 | 11,550.0 | 11,550.0 | 11,170.0 | 11,170.0 | 2,792.5 | 27,000 |
| 2023/12/22 | 11,320.0 | 11,550.0 | 11,250.0 | 11,440.0 | 2,860.0 | 39,100 |
| 2023/12/21 | 11,300.0 | 11,360.0 | 11,170.0 | 11,300.0 | 2,825.0 | 39,200 |
| 2023/12/20 | 11,250.0 | 11,550.0 | 11,030.0 | 11,310.0 | 2,827.5 | 76,600 |
| 2023/12/19 | 10,710.0 | 11,080.0 | 10,710.0 | 11,020.0 | 2,755.0 | 53,300 |
| 2023/12/18 | 10,620.0 | 10,710.0 | 10,500.0 | 10,710.0 | 2,677.5 | 39,600 |
| 2023/12/15 | 10,650.0 | 10,780.0 | 10,550.0 | 10,620.0 | 2,655.0 | 38,700 |
| 2023/12/14 | 10,860.0 | 11,010.0 | 10,600.0 | 10,720.0 | 2,680.0 | 40,300 |
| 2023/12/13 | 10,820.0 | 11,000.0 | 10,770.0 | 10,870.0 | 2,717.5 | 26,400 |
| 2023/12/12 | 11,060.0 | 11,200.0 | 10,860.0 | 10,920.0 | 2,730.0 | 29,900 |
| 2023/12/11 | 11,100.0 | 11,230.0 | 11,030.0 | 11,100.0 | 2,775.0 | 38,700 |
| 2023/12/08 | 10,940.0 | 11,210.0 | 10,900.0 | 10,920.0 | 2,730.0 | 43,400 |
| 2023/12/07 | 11,300.0 | 11,310.0 | 11,140.0 | 11,170.0 | 2,792.5 | 25,600 |
| 2023/12/06 | 11,120.0 | 11,400.0 | 11,120.0 | 11,350.0 | 2,837.5 | 33,100 |
| 2023/12/05 | 11,580.0 | 11,650.0 | 11,120.0 | 11,120.0 | 2,780.0 | 55,000 |
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。
