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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 3,375.0 | 3,455.0 | 3,350.0 | 3,440.0 | 3,440.0 | 118,700 |
| 2025/07/18 | 3,455.0 | 3,455.0 | 3,405.0 | 3,415.0 | 3,415.0 | 72,400 |
| 2025/07/17 | 3,440.0 | 3,460.0 | 3,420.0 | 3,430.0 | 3,430.0 | 88,700 |
| 2025/07/16 | 3,510.0 | 3,520.0 | 3,470.0 | 3,470.0 | 3,470.0 | 64,100 |
| 2025/07/15 | 3,495.0 | 3,535.0 | 3,485.0 | 3,505.0 | 3,505.0 | 69,300 |
| 2025/07/14 | 3,480.0 | 3,505.0 | 3,450.0 | 3,495.0 | 3,495.0 | 70,800 |
| 2025/07/11 | 3,550.0 | 3,560.0 | 3,485.0 | 3,485.0 | 3,485.0 | 121,500 |
| 2025/07/10 | 3,495.0 | 3,520.0 | 3,465.0 | 3,495.0 | 3,495.0 | 137,600 |
| 2025/07/09 | 3,380.0 | 3,580.0 | 3,380.0 | 3,470.0 | 3,470.0 | 212,300 |
| 2025/07/08 | 3,340.0 | 3,370.0 | 3,335.0 | 3,340.0 | 3,340.0 | 77,700 |
| 2025/07/07 | 3,345.0 | 3,350.0 | 3,305.0 | 3,310.0 | 3,310.0 | 43,900 |
| 2025/07/04 | 3,380.0 | 3,390.0 | 3,350.0 | 3,380.0 | 3,380.0 | 58,500 |
| 2025/07/03 | 3,340.0 | 3,380.0 | 3,310.0 | 3,360.0 | 3,360.0 | 124,600 |
| 2025/07/02 | 3,280.0 | 3,350.0 | 3,260.0 | 3,300.0 | 3,300.0 | 98,700 |
| 2025/07/01 | 3,340.0 | 3,345.0 | 3,290.0 | 3,310.0 | 3,310.0 | 65,000 |
| 2025/06/30 | 3,330.0 | 3,355.0 | 3,300.0 | 3,320.0 | 3,320.0 | 140,300 |
| 2025/06/27 | 3,280.0 | 3,345.0 | 3,265.0 | 3,325.0 | 3,325.0 | 198,700 |
| 2025/06/26 | 3,230.0 | 3,320.0 | 3,210.0 | 3,280.0 | 3,280.0 | 216,400 |
| 2025/06/25 | 3,420.0 | 3,470.0 | 3,250.0 | 3,280.0 | 3,280.0 | 546,300 |
| 2025/06/24 | 3,160.0 | 3,185.0 | 3,105.0 | 3,140.0 | 3,140.0 | 72,700 |
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。
