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) |
|---|---|---|---|---|---|---|
| 2023/04/11 | 6,180.0 | 6,230.0 | 6,100.0 | 6,150.0 | 1,537.5 | 25,600 |
| 2023/04/10 | 6,310.0 | 6,310.0 | 6,160.0 | 6,210.0 | 1,552.5 | 13,200 |
| 2023/04/07 | 6,170.0 | 6,260.0 | 6,150.0 | 6,250.0 | 1,562.5 | 11,200 |
| 2023/04/06 | 6,220.0 | 6,240.0 | 6,140.0 | 6,170.0 | 1,542.5 | 19,800 |
| 2023/04/05 | 6,440.0 | 6,460.0 | 6,240.0 | 6,250.0 | 1,562.5 | 34,100 |
| 2023/04/04 | 6,660.0 | 6,660.0 | 6,510.0 | 6,530.0 | 1,632.5 | 19,300 |
| 2023/04/03 | 6,700.0 | 6,730.0 | 6,600.0 | 6,660.0 | 1,665.0 | 21,000 |
| 2023/03/31 | 6,400.0 | 6,640.0 | 6,400.0 | 6,640.0 | 1,660.0 | 30,900 |
| 2023/03/30 | 6,400.0 | 6,500.0 | 6,320.0 | 6,380.0 | 1,595.0 | 23,100 |
| 2023/03/29 | 6,400.0 | 6,510.0 | 6,370.0 | 6,510.0 | 1,627.5 | 22,000 |
| 2023/03/28 | 6,400.0 | 6,500.0 | 6,400.0 | 6,420.0 | 1,605.0 | 23,700 |
| 2023/03/27 | 6,430.0 | 6,430.0 | 6,270.0 | 6,380.0 | 1,595.0 | 18,800 |
| 2023/03/24 | 6,380.0 | 6,410.0 | 6,350.0 | 6,360.0 | 1,590.0 | 12,400 |
| 2023/03/23 | 6,300.0 | 6,430.0 | 6,270.0 | 6,420.0 | 1,605.0 | 13,200 |
| 2023/03/22 | 6,430.0 | 6,480.0 | 6,370.0 | 6,380.0 | 1,595.0 | 16,800 |
| 2023/03/20 | 6,480.0 | 6,490.0 | 6,240.0 | 6,270.0 | 1,567.5 | 35,800 |
| 2023/03/17 | 6,650.0 | 6,710.0 | 6,450.0 | 6,500.0 | 1,625.0 | 25,700 |
| 2023/03/16 | 6,530.0 | 6,650.0 | 6,500.0 | 6,580.0 | 1,645.0 | 30,300 |
| 2023/03/15 | 6,580.0 | 6,750.0 | 6,530.0 | 6,730.0 | 1,682.5 | 46,000 |
| 2023/03/14 | 6,560.0 | 6,580.0 | 6,380.0 | 6,420.0 | 1,605.0 | 43,300 |
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。
