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) |
|---|---|---|---|---|---|---|
| 2023/06/02 | 6,610.0 | 6,720.0 | 6,600.0 | 6,660.0 | 1,665.0 | 17,700 |
| 2023/06/01 | 6,550.0 | 6,640.0 | 6,550.0 | 6,600.0 | 1,650.0 | 14,300 |
| 2023/05/31 | 6,800.0 | 6,800.0 | 6,530.0 | 6,580.0 | 1,645.0 | 35,400 |
| 2023/05/30 | 6,740.0 | 6,830.0 | 6,740.0 | 6,800.0 | 1,700.0 | 18,700 |
| 2023/05/29 | 6,680.0 | 6,790.0 | 6,680.0 | 6,780.0 | 1,695.0 | 19,500 |
| 2023/05/26 | 6,740.0 | 6,790.0 | 6,590.0 | 6,590.0 | 1,647.5 | 22,000 |
| 2023/05/25 | 6,610.0 | 6,780.0 | 6,610.0 | 6,760.0 | 1,690.0 | 13,500 |
| 2023/05/24 | 6,600.0 | 6,730.0 | 6,570.0 | 6,680.0 | 1,670.0 | 14,600 |
| 2023/05/23 | 6,740.0 | 6,830.0 | 6,640.0 | 6,650.0 | 1,662.5 | 29,500 |
| 2023/05/22 | 6,680.0 | 6,760.0 | 6,650.0 | 6,740.0 | 1,685.0 | 17,400 |
| 2023/05/19 | 6,790.0 | 6,790.0 | 6,620.0 | 6,620.0 | 1,655.0 | 23,000 |
| 2023/05/18 | 6,700.0 | 6,790.0 | 6,650.0 | 6,790.0 | 1,697.5 | 28,300 |
| 2023/05/17 | 6,700.0 | 6,700.0 | 6,590.0 | 6,630.0 | 1,657.5 | 20,200 |
| 2023/05/16 | 6,800.0 | 6,800.0 | 6,670.0 | 6,710.0 | 1,677.5 | 30,700 |
| 2023/05/15 | 6,580.0 | 6,830.0 | 6,580.0 | 6,760.0 | 1,690.0 | 95,900 |
| 2023/05/12 | 6,060.0 | 6,240.0 | 6,010.0 | 6,240.0 | 1,560.0 | 68,600 |
| 2023/05/11 | 6,350.0 | 6,450.0 | 5,910.0 | 5,930.0 | 1,482.5 | 98,100 |
| 2023/05/10 | 6,500.0 | 6,620.0 | 6,430.0 | 6,430.0 | 1,607.5 | 33,100 |
| 2023/05/09 | 6,400.0 | 6,500.0 | 6,340.0 | 6,480.0 | 1,620.0 | 26,600 |
| 2023/05/08 | 6,150.0 | 6,320.0 | 6,150.0 | 6,320.0 | 1,580.0 | 16,100 |
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。
