3,150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) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 7,020.0 | 7,070.0 | 6,860.0 | 6,970.0 | 1,742.5 | 48,900 |
| 2023/03/03 | 6,800.0 | 7,070.0 | 6,800.0 | 6,890.0 | 1,722.5 | 91,600 |
| 2023/03/02 | 6,510.0 | 6,800.0 | 6,500.0 | 6,700.0 | 1,675.0 | 64,400 |
| 2023/03/01 | 6,230.0 | 6,510.0 | 6,200.0 | 6,510.0 | 1,627.5 | 39,700 |
| 2023/02/28 | 6,400.0 | 6,470.0 | 6,300.0 | 6,320.0 | 1,580.0 | 33,300 |
| 2023/02/27 | 6,100.0 | 6,380.0 | 6,100.0 | 6,350.0 | 1,587.5 | 33,300 |
| 2023/02/24 | 6,230.0 | 6,260.0 | 6,090.0 | 6,130.0 | 1,532.5 | 34,600 |
| 2023/02/22 | 6,260.0 | 6,330.0 | 6,170.0 | 6,230.0 | 1,557.5 | 36,800 |
| 2023/02/21 | 6,570.0 | 6,670.0 | 6,340.0 | 6,350.0 | 1,587.5 | 56,400 |
| 2023/02/20 | 6,400.0 | 6,590.0 | 6,370.0 | 6,590.0 | 1,647.5 | 37,100 |
| 2023/02/17 | 6,080.0 | 6,320.0 | 6,080.0 | 6,320.0 | 1,580.0 | 29,900 |
| 2023/02/16 | 6,090.0 | 6,150.0 | 6,070.0 | 6,140.0 | 1,535.0 | 17,600 |
| 2023/02/15 | 5,990.0 | 6,080.0 | 5,980.0 | 6,060.0 | 1,515.0 | 19,700 |
| 2023/02/14 | 5,940.0 | 6,030.0 | 5,940.0 | 5,970.0 | 1,492.5 | 17,900 |
| 2023/02/13 | 5,840.0 | 5,940.0 | 5,840.0 | 5,940.0 | 1,485.0 | 18,100 |
| 2023/02/10 | 5,900.0 | 5,920.0 | 5,820.0 | 5,830.0 | 1,457.5 | 12,500 |
| 2023/02/09 | 5,800.0 | 5,930.0 | 5,800.0 | 5,900.0 | 1,475.0 | 14,300 |
| 2023/02/08 | 5,750.0 | 5,870.0 | 5,750.0 | 5,830.0 | 1,457.5 | 14,600 |
| 2023/02/07 | 5,740.0 | 5,770.0 | 5,690.0 | 5,760.0 | 1,440.0 | 20,100 |
| 2023/02/06 | 5,820.0 | 5,850.0 | 5,730.0 | 5,740.0 | 1,435.0 | 12,200 |
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。
