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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 5,770.0 | 5,820.0 | 5,750.0 | 5,800.0 | 1,450.0 | 13,100 |
| 2023/02/02 | 5,980.0 | 5,980.0 | 5,760.0 | 5,770.0 | 1,442.5 | 36,000 |
| 2023/02/01 | 5,990.0 | 6,040.0 | 5,850.0 | 5,950.0 | 1,487.5 | 35,900 |
| 2023/01/31 | 5,910.0 | 6,000.0 | 5,700.0 | 5,970.0 | 1,492.5 | 55,300 |
| 2023/01/30 | 5,950.0 | 6,020.0 | 5,930.0 | 5,990.0 | 1,497.5 | 25,700 |
| 2023/01/27 | 5,890.0 | 5,950.0 | 5,890.0 | 5,910.0 | 1,477.5 | 11,600 |
| 2023/01/26 | 5,880.0 | 5,950.0 | 5,870.0 | 5,890.0 | 1,472.5 | 15,600 |
| 2023/01/25 | 5,800.0 | 5,900.0 | 5,800.0 | 5,900.0 | 1,475.0 | 16,500 |
| 2023/01/24 | 5,880.0 | 5,920.0 | 5,790.0 | 5,800.0 | 1,450.0 | 25,200 |
| 2023/01/23 | 5,830.0 | 5,970.0 | 5,830.0 | 5,870.0 | 1,467.5 | 33,400 |
| 2023/01/20 | 5,580.0 | 5,780.0 | 5,580.0 | 5,780.0 | 1,445.0 | 24,600 |
| 2023/01/19 | 5,600.0 | 5,650.0 | 5,580.0 | 5,610.0 | 1,402.5 | 11,500 |
| 2023/01/18 | 5,490.0 | 5,630.0 | 5,480.0 | 5,600.0 | 1,400.0 | 28,100 |
| 2023/01/17 | 5,580.0 | 5,680.0 | 5,460.0 | 5,500.0 | 1,375.0 | 31,600 |
| 2023/01/16 | 5,680.0 | 5,680.0 | 5,550.0 | 5,590.0 | 1,397.5 | 32,700 |
| 2023/01/13 | 5,380.0 | 5,580.0 | 5,380.0 | 5,510.0 | 1,377.5 | 33,100 |
| 2023/01/12 | 5,450.0 | 5,480.0 | 5,380.0 | 5,410.0 | 1,352.5 | 16,000 |
| 2023/01/11 | 5,380.0 | 5,440.0 | 5,300.0 | 5,440.0 | 1,360.0 | 25,200 |
| 2023/01/10 | 5,430.0 | 5,520.0 | 5,350.0 | 5,380.0 | 1,345.0 | 41,900 |
| 2023/01/06 | 5,170.0 | 5,370.0 | 5,120.0 | 5,310.0 | 1,327.5 | 38,200 |
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。
