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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 5,490.0 | 5,890.0 | 5,450.0 | 5,780.0 | 1,445.0 | 27,800 |
| 2020/02/28 | 5,570.0 | 5,720.0 | 5,490.0 | 5,510.0 | 1,377.5 | 30,600 |
| 2020/02/27 | 6,100.0 | 6,100.0 | 5,820.0 | 5,870.0 | 1,467.5 | 25,300 |
| 2020/02/26 | 6,170.0 | 6,210.0 | 6,100.0 | 6,140.0 | 1,535.0 | 15,000 |
| 2020/02/25 | 6,000.0 | 6,370.0 | 6,000.0 | 6,230.0 | 1,557.5 | 32,200 |
| 2020/02/21 | 6,300.0 | 6,410.0 | 6,240.0 | 6,390.0 | 1,597.5 | 24,200 |
| 2020/02/20 | 6,450.0 | 6,450.0 | 6,300.0 | 6,320.0 | 1,580.0 | 17,200 |
| 2020/02/19 | 6,380.0 | 6,440.0 | 6,350.0 | 6,350.0 | 1,587.5 | 10,600 |
| 2020/02/18 | 6,530.0 | 6,530.0 | 6,370.0 | 6,390.0 | 1,597.5 | 19,100 |
| 2020/02/17 | 6,520.0 | 6,590.0 | 6,480.0 | 6,550.0 | 1,637.5 | 11,400 |
| 2020/02/14 | 6,610.0 | 6,630.0 | 6,520.0 | 6,590.0 | 1,647.5 | 12,100 |
| 2020/02/13 | 6,580.0 | 6,710.0 | 6,570.0 | 6,590.0 | 1,647.5 | 20,500 |
| 2020/02/12 | 6,580.0 | 6,600.0 | 6,490.0 | 6,580.0 | 1,645.0 | 12,200 |
| 2020/02/10 | 6,550.0 | 6,580.0 | 6,480.0 | 6,500.0 | 1,625.0 | 13,300 |
| 2020/02/07 | 6,400.0 | 6,570.0 | 6,370.0 | 6,570.0 | 1,642.5 | 19,500 |
| 2020/02/06 | 6,480.0 | 6,480.0 | 6,400.0 | 6,440.0 | 1,610.0 | 11,300 |
| 2020/02/05 | 6,550.0 | 6,550.0 | 6,350.0 | 6,350.0 | 1,587.5 | 17,300 |
| 2020/02/04 | 6,350.0 | 6,480.0 | 6,260.0 | 6,470.0 | 1,617.5 | 29,200 |
| 2020/02/03 | 6,150.0 | 6,520.0 | 6,080.0 | 6,250.0 | 1,562.5 | 64,700 |
| 2020/01/31 | 6,420.0 | 6,600.0 | 6,420.0 | 6,550.0 | 1,637.5 | 17,400 |
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。
