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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 5,600.0 | 5,780.0 | 5,380.0 | 5,380.0 | 1,345.0 | 91,400 |
| 2018/02/06 | 5,550.0 | 5,670.0 | 5,280.0 | 5,440.0 | 1,360.0 | 98,400 |
| 2018/02/05 | 5,550.0 | 5,850.0 | 5,550.0 | 5,740.0 | 1,435.0 | 113,200 |
| 2018/02/02 | 5,330.0 | 5,880.0 | 5,330.0 | 5,710.0 | 1,427.5 | 323,000 |
| 2018/02/01 | 5,050.0 | 5,330.0 | 5,050.0 | 5,330.0 | 1,332.5 | 238,000 |
| 2018/01/31 | 4,670.0 | 4,700.0 | 4,620.0 | 4,625.0 | 1,156.2 | 25,400 |
| 2018/01/30 | 4,755.0 | 4,770.0 | 4,660.0 | 4,705.0 | 1,176.2 | 34,900 |
| 2018/01/29 | 4,785.0 | 4,855.0 | 4,765.0 | 4,800.0 | 1,200.0 | 14,300 |
| 2018/01/26 | 4,830.0 | 4,835.0 | 4,755.0 | 4,760.0 | 1,190.0 | 15,600 |
| 2018/01/25 | 4,705.0 | 4,855.0 | 4,685.0 | 4,835.0 | 1,208.7 | 65,300 |
| 2018/01/24 | 4,720.0 | 4,740.0 | 4,695.0 | 4,705.0 | 1,176.2 | 23,400 |
| 2018/01/23 | 4,740.0 | 4,760.0 | 4,720.0 | 4,745.0 | 1,186.2 | 10,000 |
| 2018/01/22 | 4,740.0 | 4,750.0 | 4,710.0 | 4,730.0 | 1,182.5 | 10,400 |
| 2018/01/19 | 4,725.0 | 4,740.0 | 4,685.0 | 4,740.0 | 1,185.0 | 16,600 |
| 2018/01/18 | 4,770.0 | 4,805.0 | 4,715.0 | 4,720.0 | 1,180.0 | 27,200 |
| 2018/01/17 | 4,740.0 | 4,770.0 | 4,710.0 | 4,765.0 | 1,191.2 | 21,300 |
| 2018/01/16 | 4,785.0 | 4,785.0 | 4,735.0 | 4,735.0 | 1,183.7 | 20,800 |
| 2018/01/15 | 4,840.0 | 4,845.0 | 4,770.0 | 4,770.0 | 1,192.5 | 18,300 |
| 2018/01/12 | 4,845.0 | 4,855.0 | 4,820.0 | 4,830.0 | 1,207.5 | 17,000 |
| 2018/01/11 | 4,865.0 | 4,890.0 | 4,810.0 | 4,845.0 | 1,211.2 | 32,700 |
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。
