3,349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) |
|---|---|---|---|---|---|---|
| 2020/02/07 | 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 |
| 2020/01/30 | 6,460.0 | 6,560.0 | 6,410.0 | 6,450.0 | 1,612.5 | 16,500 |
| 2020/01/29 | 6,460.0 | 6,550.0 | 6,460.0 | 6,550.0 | 1,637.5 | 12,100 |
| 2020/01/28 | 6,450.0 | 6,510.0 | 6,380.0 | 6,460.0 | 1,615.0 | 13,300 |
| 2020/01/27 | 6,500.0 | 6,610.0 | 6,400.0 | 6,520.0 | 1,630.0 | 19,600 |
| 2020/01/24 | 6,650.0 | 6,700.0 | 6,550.0 | 6,550.0 | 1,637.5 | 10,200 |
| 2020/01/23 | 6,620.0 | 6,730.0 | 6,600.0 | 6,630.0 | 1,657.5 | 14,100 |
| 2020/01/22 | 6,520.0 | 6,660.0 | 6,490.0 | 6,630.0 | 1,657.5 | 25,700 |
| 2020/01/21 | 6,440.0 | 6,500.0 | 6,440.0 | 6,450.0 | 1,612.5 | 6,400 |
| 2020/01/20 | 6,400.0 | 6,470.0 | 6,400.0 | 6,470.0 | 1,617.5 | 8,000 |
| 2020/01/17 | 6,430.0 | 6,440.0 | 6,400.0 | 6,410.0 | 1,602.5 | 5,500 |
| 2020/01/16 | 6,420.0 | 6,470.0 | 6,380.0 | 6,390.0 | 1,597.5 | 7,700 |
| 2020/01/15 | 6,430.0 | 6,520.0 | 6,360.0 | 6,410.0 | 1,602.5 | 13,800 |
| 2020/01/14 | 6,410.0 | 6,460.0 | 6,380.0 | 6,410.0 | 1,602.5 | 9,700 |
| 2020/01/10 | 6,500.0 | 6,520.0 | 6,400.0 | 6,400.0 | 1,600.0 | 9,500 |
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。
