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) |
|---|---|---|---|---|---|---|
| 2023/12/04 | 11,310.0 | 11,580.0 | 11,030.0 | 11,580.0 | 2,895.0 | 61,300 |
| 2023/12/01 | 11,410.0 | 11,540.0 | 11,070.0 | 11,310.0 | 2,827.5 | 114,700 |
| 2023/11/30 | 10,410.0 | 11,250.0 | 10,180.0 | 11,230.0 | 2,807.5 | 168,000 |
| 2023/11/29 | 9,940.0 | 9,990.0 | 9,860.0 | 9,960.0 | 2,490.0 | 14,000 |
| 2023/11/28 | 9,960.0 | 10,040.0 | 9,870.0 | 9,940.0 | 2,485.0 | 17,100 |
| 2023/11/27 | 9,990.0 | 10,060.0 | 9,930.0 | 9,950.0 | 2,487.5 | 18,700 |
| 2023/11/24 | 9,980.0 | 10,080.0 | 9,960.0 | 9,990.0 | 2,497.5 | 17,200 |
| 2023/11/22 | 9,980.0 | 10,220.0 | 9,970.0 | 9,970.0 | 2,492.5 | 25,300 |
| 2023/11/21 | 9,920.0 | 9,990.0 | 9,840.0 | 9,920.0 | 2,480.0 | 18,700 |
| 2023/11/20 | 10,060.0 | 10,140.0 | 9,940.0 | 9,940.0 | 2,485.0 | 22,200 |
| 2023/11/17 | 10,020.0 | 10,290.0 | 10,020.0 | 10,170.0 | 2,542.5 | 19,500 |
| 2023/11/16 | 10,020.0 | 10,140.0 | 10,020.0 | 10,130.0 | 2,532.5 | 16,800 |
| 2023/11/15 | 10,300.0 | 10,300.0 | 10,070.0 | 10,170.0 | 2,542.5 | 15,300 |
| 2023/11/14 | 10,100.0 | 10,300.0 | 10,100.0 | 10,150.0 | 2,537.5 | 15,800 |
| 2023/11/13 | 10,360.0 | 10,370.0 | 10,130.0 | 10,130.0 | 2,532.5 | 15,600 |
| 2023/11/10 | 10,160.0 | 10,400.0 | 10,120.0 | 10,400.0 | 2,600.0 | 37,000 |
| 2023/11/09 | 9,980.0 | 10,240.0 | 9,980.0 | 10,240.0 | 2,560.0 | 18,000 |
| 2023/11/08 | 10,260.0 | 10,260.0 | 9,870.0 | 9,980.0 | 2,495.0 | 63,000 |
| 2023/11/07 | 10,280.0 | 10,410.0 | 10,150.0 | 10,170.0 | 2,542.5 | 21,700 |
| 2023/11/06 | 10,330.0 | 10,390.0 | 10,180.0 | 10,350.0 | 2,587.5 | 32,400 |
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。
