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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 8,900.0 | 9,030.0 | 8,800.0 | 8,860.0 | 2,215.0 | 57,400 |
| 2023/06/29 | 8,800.0 | 8,910.0 | 8,730.0 | 8,800.0 | 2,200.0 | 46,100 |
| 2023/06/28 | 8,750.0 | 8,780.0 | 8,570.0 | 8,720.0 | 2,180.0 | 58,400 |
| 2023/06/27 | 8,550.0 | 8,620.0 | 8,450.0 | 8,600.0 | 2,150.0 | 57,300 |
| 2023/06/26 | 8,340.0 | 8,550.0 | 8,310.0 | 8,460.0 | 2,115.0 | 29,300 |
| 2023/06/23 | 8,430.0 | 8,490.0 | 8,250.0 | 8,400.0 | 2,100.0 | 31,900 |
| 2023/06/22 | 8,470.0 | 8,490.0 | 8,390.0 | 8,390.0 | 2,097.5 | 26,600 |
| 2023/06/21 | 8,230.0 | 8,610.0 | 8,230.0 | 8,470.0 | 2,117.5 | 41,400 |
| 2023/06/20 | 8,260.0 | 8,380.0 | 8,220.0 | 8,330.0 | 2,082.5 | 22,100 |
| 2023/06/19 | 8,290.0 | 8,350.0 | 8,120.0 | 8,300.0 | 2,075.0 | 37,000 |
| 2023/06/16 | 8,050.0 | 8,260.0 | 8,040.0 | 8,260.0 | 2,065.0 | 58,000 |
| 2023/06/15 | 8,030.0 | 8,070.0 | 7,930.0 | 7,980.0 | 1,995.0 | 37,700 |
| 2023/06/14 | 7,840.0 | 8,160.0 | 7,820.0 | 8,030.0 | 2,007.5 | 72,100 |
| 2023/06/13 | 7,670.0 | 7,910.0 | 7,670.0 | 7,770.0 | 1,942.5 | 84,300 |
| 2023/06/12 | 7,100.0 | 7,520.0 | 7,100.0 | 7,520.0 | 1,880.0 | 73,600 |
| 2023/06/09 | 6,810.0 | 7,020.0 | 6,810.0 | 7,010.0 | 1,752.5 | 35,300 |
| 2023/06/08 | 6,710.0 | 6,830.0 | 6,700.0 | 6,790.0 | 1,697.5 | 18,800 |
| 2023/06/07 | 6,810.0 | 6,970.0 | 6,780.0 | 6,780.0 | 1,695.0 | 33,200 |
| 2023/06/06 | 6,730.0 | 6,860.0 | 6,690.0 | 6,860.0 | 1,715.0 | 23,600 |
| 2023/06/05 | 6,740.0 | 6,840.0 | 6,720.0 | 6,830.0 | 1,707.5 | 18,500 |
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。
