3,260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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 10,080.0 | 10,150.0 | 10,000.0 | 10,150.0 | 2,537.5 | 48,000 |
| 2023/08/28 | 9,910.0 | 10,000.0 | 9,850.0 | 9,990.0 | 2,497.5 | 55,700 |
| 2023/08/25 | 9,980.0 | 10,100.0 | 9,930.0 | 9,950.0 | 2,487.5 | 37,200 |
| 2023/08/24 | 10,140.0 | 10,140.0 | 9,980.0 | 10,010.0 | 2,502.5 | 27,400 |
| 2023/08/23 | 9,990.0 | 10,140.0 | 9,990.0 | 10,100.0 | 2,525.0 | 25,300 |
| 2023/08/22 | 10,110.0 | 10,110.0 | 9,900.0 | 10,110.0 | 2,527.5 | 40,400 |
| 2023/08/21 | 10,260.0 | 10,310.0 | 10,090.0 | 10,100.0 | 2,525.0 | 21,200 |
| 2023/08/18 | 10,280.0 | 10,380.0 | 10,210.0 | 10,280.0 | 2,570.0 | 20,900 |
| 2023/08/17 | 10,380.0 | 10,500.0 | 10,230.0 | 10,410.0 | 2,602.5 | 27,300 |
| 2023/08/16 | 10,350.0 | 10,490.0 | 10,270.0 | 10,400.0 | 2,600.0 | 18,200 |
| 2023/08/15 | 10,270.0 | 10,520.0 | 10,250.0 | 10,390.0 | 2,597.5 | 27,300 |
| 2023/08/14 | 10,350.0 | 10,570.0 | 10,230.0 | 10,340.0 | 2,585.0 | 44,200 |
| 2023/08/10 | 10,230.0 | 10,440.0 | 10,100.0 | 10,300.0 | 2,575.0 | 32,200 |
| 2023/08/09 | 10,160.0 | 10,240.0 | 10,000.0 | 10,180.0 | 2,545.0 | 42,500 |
| 2023/08/08 | 10,500.0 | 10,500.0 | 10,040.0 | 10,150.0 | 2,537.5 | 37,800 |
| 2023/08/07 | 10,260.0 | 10,450.0 | 10,190.0 | 10,450.0 | 2,612.5 | 29,900 |
| 2023/08/04 | 10,460.0 | 10,630.0 | 10,310.0 | 10,320.0 | 2,580.0 | 30,000 |
| 2023/08/03 | 10,500.0 | 10,550.0 | 10,440.0 | 10,480.0 | 2,620.0 | 48,600 |
| 2023/08/02 | 10,500.0 | 10,690.0 | 10,490.0 | 10,570.0 | 2,642.5 | 52,300 |
| 2023/08/01 | 10,950.0 | 10,970.0 | 10,430.0 | 10,560.0 | 2,640.0 | 95,500 |
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。
