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) |
|---|---|---|---|---|---|---|
| 2023/10/04 | 8,950.0 | 9,050.0 | 8,790.0 | 8,850.0 | 2,212.5 | 40,200 |
| 2023/10/03 | 9,480.0 | 9,480.0 | 9,190.0 | 9,190.0 | 2,297.5 | 31,400 |
| 2023/10/02 | 9,610.0 | 9,740.0 | 9,530.0 | 9,540.0 | 2,385.0 | 27,300 |
| 2023/09/29 | 9,800.0 | 9,800.0 | 9,580.0 | 9,630.0 | 2,407.5 | 38,700 |
| 2023/09/28 | 9,710.0 | 9,870.0 | 9,670.0 | 9,760.0 | 2,440.0 | 19,300 |
| 2023/09/27 | 9,790.0 | 9,900.0 | 9,690.0 | 9,880.0 | 2,470.0 | 24,500 |
| 2023/09/26 | 9,900.0 | 9,910.0 | 9,790.0 | 9,790.0 | 2,447.5 | 19,500 |
| 2023/09/25 | 9,790.0 | 9,910.0 | 9,710.0 | 9,900.0 | 2,475.0 | 29,100 |
| 2023/09/22 | 9,850.0 | 9,900.0 | 9,750.0 | 9,820.0 | 2,455.0 | 30,000 |
| 2023/09/21 | 10,010.0 | 10,150.0 | 9,930.0 | 9,960.0 | 2,490.0 | 25,400 |
| 2023/09/20 | 10,240.0 | 10,260.0 | 10,020.0 | 10,070.0 | 2,517.5 | 25,400 |
| 2023/09/19 | 10,050.0 | 10,240.0 | 10,030.0 | 10,220.0 | 2,555.0 | 30,000 |
| 2023/09/15 | 10,100.0 | 10,320.0 | 10,060.0 | 10,080.0 | 2,520.0 | 55,300 |
| 2023/09/14 | 9,940.0 | 10,020.0 | 9,910.0 | 10,020.0 | 2,505.0 | 23,400 |
| 2023/09/13 | 10,000.0 | 10,010.0 | 9,820.0 | 9,820.0 | 2,455.0 | 35,200 |
| 2023/09/12 | 10,120.0 | 10,210.0 | 9,940.0 | 10,020.0 | 2,505.0 | 29,500 |
| 2023/09/11 | 10,150.0 | 10,250.0 | 10,050.0 | 10,090.0 | 2,522.5 | 23,500 |
| 2023/09/08 | 10,530.0 | 10,530.0 | 10,050.0 | 10,200.0 | 2,550.0 | 73,400 |
| 2023/09/07 | 9,880.0 | 10,580.0 | 9,880.0 | 10,540.0 | 2,635.0 | 112,900 |
| 2023/09/06 | 9,840.0 | 9,970.0 | 9,760.0 | 9,960.0 | 2,490.0 | 54,400 |
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。
