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) |
|---|---|---|---|---|---|---|
| 2023/05/12 | 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 |
| 2023/05/02 | 6,190.0 | 6,210.0 | 6,140.0 | 6,200.0 | 1,550.0 | 14,400 |
| 2023/05/01 | 6,160.0 | 6,270.0 | 6,160.0 | 6,260.0 | 1,565.0 | 13,800 |
| 2023/04/28 | 6,140.0 | 6,200.0 | 6,140.0 | 6,150.0 | 1,537.5 | 12,300 |
| 2023/04/27 | 5,980.0 | 6,110.0 | 5,950.0 | 6,110.0 | 1,527.5 | 19,500 |
| 2023/04/26 | 6,150.0 | 6,150.0 | 6,000.0 | 6,000.0 | 1,500.0 | 23,900 |
| 2023/04/25 | 6,200.0 | 6,250.0 | 6,160.0 | 6,160.0 | 1,540.0 | 9,200 |
| 2023/04/24 | 6,310.0 | 6,310.0 | 6,240.0 | 6,240.0 | 1,560.0 | 6,900 |
| 2023/04/21 | 6,180.0 | 6,320.0 | 6,180.0 | 6,320.0 | 1,580.0 | 17,400 |
| 2023/04/20 | 6,120.0 | 6,260.0 | 6,110.0 | 6,240.0 | 1,560.0 | 18,000 |
| 2023/04/19 | 6,250.0 | 6,260.0 | 6,170.0 | 6,190.0 | 1,547.5 | 15,100 |
| 2023/04/18 | 6,310.0 | 6,340.0 | 6,230.0 | 6,260.0 | 1,565.0 | 14,700 |
| 2023/04/17 | 6,350.0 | 6,390.0 | 6,300.0 | 6,340.0 | 1,585.0 | 9,000 |
| 2023/04/14 | 6,460.0 | 6,480.0 | 6,360.0 | 6,390.0 | 1,597.5 | 13,900 |
| 2023/04/13 | 6,310.0 | 6,430.0 | 6,260.0 | 6,420.0 | 1,605.0 | 27,200 |
| 2023/04/12 | 6,150.0 | 6,320.0 | 6,100.0 | 6,320.0 | 1,580.0 | 20,400 |
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。
