3,244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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 4,100.0 | 4,105.0 | 4,095.0 | 4,100.0 | 4,100.0 | 256,600 |
| 2025/08/19 | 4,095.0 | 4,110.0 | 4,095.0 | 4,105.0 | 4,105.0 | 316,800 |
| 2025/08/18 | 4,095.0 | 4,100.0 | 4,090.0 | 4,090.0 | 4,090.0 | 286,600 |
| 2025/08/15 | 4,100.0 | 4,105.0 | 4,095.0 | 4,100.0 | 4,100.0 | 301,500 |
| 2025/08/14 | 4,110.0 | 4,115.0 | 4,095.0 | 4,100.0 | 4,100.0 | 488,200 |
| 2025/08/13 | 4,110.0 | 4,115.0 | 4,110.0 | 4,110.0 | 4,110.0 | 410,300 |
| 2025/08/12 | 4,110.0 | 4,120.0 | 4,110.0 | 4,110.0 | 4,110.0 | 362,100 |
| 2025/08/08 | 4,120.0 | 4,130.0 | 4,110.0 | 4,110.0 | 4,110.0 | 398,400 |
| 2025/08/07 | 4,110.0 | 4,120.0 | 4,105.0 | 4,120.0 | 4,120.0 | 364,500 |
| 2025/08/06 | 4,120.0 | 4,130.0 | 4,100.0 | 4,105.0 | 4,105.0 | 816,200 |
| 2025/08/05 | 4,130.0 | 4,145.0 | 4,110.0 | 4,120.0 | 4,120.0 | 1,302,200 |
| 2025/08/04 | 4,150.0 | 4,150.0 | 4,150.0 | 4,150.0 | 4,150.0 | 330,400 |
| 2025/08/01 | 3,450.0 | 3,490.0 | 3,430.0 | 3,450.0 | 3,450.0 | 65,000 |
| 2025/07/31 | 3,470.0 | 3,505.0 | 3,450.0 | 3,450.0 | 3,450.0 | 104,500 |
| 2025/07/30 | 3,520.0 | 3,565.0 | 3,430.0 | 3,470.0 | 3,470.0 | 227,000 |
| 2025/07/29 | 3,470.0 | 3,535.0 | 3,460.0 | 3,525.0 | 3,525.0 | 83,300 |
| 2025/07/28 | 3,560.0 | 3,580.0 | 3,525.0 | 3,525.0 | 3,525.0 | 64,300 |
| 2025/07/25 | 3,550.0 | 3,575.0 | 3,515.0 | 3,550.0 | 3,550.0 | 56,800 |
| 2025/07/24 | 3,550.0 | 3,590.0 | 3,520.0 | 3,580.0 | 3,580.0 | 85,800 |
| 2025/07/23 | 3,490.0 | 3,545.0 | 3,480.0 | 3,520.0 | 3,520.0 | 127,800 |
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。
