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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 6,310.0 | 6,310.0 | 6,160.0 | 6,180.0 | 1,545.0 | 35,700 |
| 2018/07/03 | 6,460.0 | 6,520.0 | 6,300.0 | 6,350.0 | 1,587.5 | 27,000 |
| 2018/07/02 | 6,420.0 | 6,620.0 | 6,380.0 | 6,420.0 | 1,605.0 | 73,500 |
| 2018/06/29 | 6,430.0 | 6,480.0 | 6,310.0 | 6,320.0 | 1,580.0 | 28,400 |
| 2018/06/28 | 6,200.0 | 6,610.0 | 6,200.0 | 6,470.0 | 1,617.5 | 95,800 |
| 2018/06/27 | 6,200.0 | 6,220.0 | 6,040.0 | 6,170.0 | 1,542.5 | 55,800 |
| 2018/06/26 | 6,160.0 | 6,290.0 | 6,090.0 | 6,200.0 | 1,550.0 | 23,000 |
| 2018/06/25 | 6,400.0 | 6,440.0 | 6,190.0 | 6,230.0 | 1,557.5 | 58,400 |
| 2018/06/22 | 6,180.0 | 6,570.0 | 6,180.0 | 6,520.0 | 1,630.0 | 98,300 |
| 2018/06/21 | 5,990.0 | 6,290.0 | 5,990.0 | 6,180.0 | 1,545.0 | 68,000 |
| 2018/06/20 | 5,860.0 | 5,900.0 | 5,730.0 | 5,890.0 | 1,472.5 | 58,500 |
| 2018/06/19 | 6,180.0 | 6,220.0 | 5,880.0 | 5,920.0 | 1,480.0 | 45,000 |
| 2018/06/18 | 6,330.0 | 6,380.0 | 6,190.0 | 6,210.0 | 1,552.5 | 29,100 |
| 2018/06/15 | 6,280.0 | 6,370.0 | 6,280.0 | 6,330.0 | 1,582.5 | 23,400 |
| 2018/06/14 | 6,240.0 | 6,370.0 | 6,220.0 | 6,240.0 | 1,560.0 | 32,900 |
| 2018/06/13 | 6,160.0 | 6,330.0 | 6,160.0 | 6,290.0 | 1,572.5 | 41,600 |
| 2018/06/12 | 6,160.0 | 6,200.0 | 6,100.0 | 6,190.0 | 1,547.5 | 16,900 |
| 2018/06/11 | 6,200.0 | 6,230.0 | 6,090.0 | 6,200.0 | 1,550.0 | 50,700 |
| 2018/06/08 | 6,130.0 | 6,190.0 | 6,110.0 | 6,180.0 | 1,545.0 | 43,600 |
| 2018/06/07 | 6,000.0 | 6,140.0 | 6,000.0 | 6,130.0 | 1,532.5 | 41,200 |
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。
