1,282円
黒田精工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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,165.0 | 1,166.0 | 1,100.0 | 1,121.0 | 1,121.0 | 17,000 |
| 2025/02/12 | 1,160.0 | 1,170.0 | 1,145.0 | 1,165.0 | 1,165.0 | 6,700 |
| 2025/02/10 | 1,133.0 | 1,160.0 | 1,120.0 | 1,155.0 | 1,155.0 | 13,300 |
| 2025/02/07 | 1,117.0 | 1,136.0 | 1,117.0 | 1,133.0 | 1,133.0 | 5,600 |
| 2025/02/06 | 1,102.0 | 1,140.0 | 1,100.0 | 1,116.0 | 1,116.0 | 11,400 |
| 2025/02/05 | 1,098.0 | 1,106.0 | 1,098.0 | 1,104.0 | 1,104.0 | 6,200 |
| 2025/02/04 | 1,096.0 | 1,104.0 | 1,096.0 | 1,098.0 | 1,098.0 | 1,900 |
| 2025/02/03 | 1,093.0 | 1,115.0 | 1,085.0 | 1,103.0 | 1,103.0 | 18,900 |
| 2025/01/31 | 1,090.0 | 1,095.0 | 1,078.0 | 1,087.0 | 1,087.0 | 1,500 |
| 2025/01/30 | 1,078.0 | 1,110.0 | 1,071.0 | 1,090.0 | 1,090.0 | 7,400 |
| 2025/01/29 | 1,085.0 | 1,099.0 | 1,064.0 | 1,080.0 | 1,080.0 | 5,700 |
| 2025/01/28 | 1,096.0 | 1,100.0 | 1,083.0 | 1,084.0 | 1,084.0 | 3,200 |
| 2025/01/27 | 1,109.0 | 1,120.0 | 1,092.0 | 1,092.0 | 1,092.0 | 8,800 |
| 2025/01/24 | 1,079.0 | 1,110.0 | 1,071.0 | 1,109.0 | 1,109.0 | 9,800 |
| 2025/01/23 | 1,070.0 | 1,079.0 | 1,055.0 | 1,079.0 | 1,079.0 | 8,500 |
| 2025/01/22 | 1,042.0 | 1,045.0 | 1,040.0 | 1,040.0 | 1,040.0 | 1,300 |
| 2025/01/21 | 1,026.0 | 1,044.0 | 1,026.0 | 1,032.0 | 1,032.0 | 2,900 |
| 2025/01/20 | 1,027.0 | 1,038.0 | 1,027.0 | 1,029.0 | 1,029.0 | 3,300 |
| 2025/01/17 | 1,028.0 | 1,030.0 | 1,020.0 | 1,027.0 | 1,027.0 | 3,800 |
| 2025/01/16 | 1,040.0 | 1,050.0 | 1,028.0 | 1,028.0 | 1,028.0 | 10,000 |
おすすめ条件でスクリーニングされた銘柄を見る
黒田精工の取引履歴を振り返りませんか？
黒田精工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。
