256円
大黒屋ホールディングス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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 64.0 | 64.0 | 63.0 | 64.0 | 64.0 | 929,100 |
| 2018/05/23 | 64.0 | 64.0 | 63.0 | 63.0 | 63.0 | 1,443,500 |
| 2018/05/22 | 63.0 | 64.0 | 62.0 | 64.0 | 64.0 | 874,700 |
| 2018/05/21 | 61.0 | 64.0 | 61.0 | 63.0 | 63.0 | 2,142,900 |
| 2018/05/18 | 61.0 | 61.0 | 60.0 | 61.0 | 61.0 | 142,200 |
| 2018/05/17 | 60.0 | 61.0 | 60.0 | 60.0 | 60.0 | 991,300 |
| 2018/05/16 | 60.0 | 61.0 | 60.0 | 60.0 | 60.0 | 203,600 |
| 2018/05/15 | 62.0 | 62.0 | 60.0 | 61.0 | 61.0 | 545,200 |
| 2018/05/14 | 61.0 | 63.0 | 60.0 | 62.0 | 62.0 | 1,066,300 |
| 2018/05/11 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 317,100 |
| 2018/05/10 | 61.0 | 62.0 | 61.0 | 61.0 | 61.0 | 482,700 |
| 2018/05/09 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 458,400 |
| 2018/05/08 | 61.0 | 63.0 | 61.0 | 61.0 | 61.0 | 1,046,200 |
| 2018/05/07 | 61.0 | 61.0 | 60.0 | 61.0 | 61.0 | 582,900 |
| 2018/05/02 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 312,700 |
| 2018/05/01 | 60.0 | 60.0 | 59.0 | 59.0 | 59.0 | 396,200 |
| 2018/04/27 | 60.0 | 61.0 | 59.0 | 59.0 | 59.0 | 1,107,200 |
| 2018/04/26 | 61.0 | 61.0 | 60.0 | 60.0 | 60.0 | 541,400 |
| 2018/04/25 | 62.0 | 62.0 | 60.0 | 61.0 | 61.0 | 1,236,100 |
| 2018/04/24 | 61.0 | 63.0 | 61.0 | 63.0 | 63.0 | 872,600 |
おすすめ条件でスクリーニングされた銘柄を見る
大黒屋ホールディングスの取引履歴を振り返りませんか？
大黒屋ホールディングス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。
