3,342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) |
|---|---|---|---|---|---|---|
| 2019/06/13 | 6,070.0 | 6,090.0 | 6,010.0 | 6,040.0 | 1,510.0 | 34,800 |
| 2019/06/12 | 6,160.0 | 6,160.0 | 6,020.0 | 6,050.0 | 1,512.5 | 28,600 |
| 2019/06/11 | 6,070.0 | 6,190.0 | 6,030.0 | 6,160.0 | 1,540.0 | 40,900 |
| 2019/06/10 | 6,040.0 | 6,120.0 | 6,000.0 | 6,110.0 | 1,527.5 | 34,900 |
| 2019/06/07 | 5,970.0 | 6,010.0 | 5,920.0 | 5,920.0 | 1,480.0 | 49,800 |
| 2019/06/06 | 6,080.0 | 6,100.0 | 5,960.0 | 5,960.0 | 1,490.0 | 31,200 |
| 2019/06/05 | 6,050.0 | 6,070.0 | 5,990.0 | 6,070.0 | 1,517.5 | 31,500 |
| 2019/06/04 | 5,890.0 | 5,950.0 | 5,820.0 | 5,950.0 | 1,487.5 | 27,600 |
| 2019/06/03 | 5,970.0 | 5,970.0 | 5,770.0 | 5,870.0 | 1,467.5 | 38,300 |
| 2019/05/31 | 6,110.0 | 6,160.0 | 5,990.0 | 6,020.0 | 1,505.0 | 42,200 |
| 2019/05/30 | 6,120.0 | 6,150.0 | 6,060.0 | 6,110.0 | 1,527.5 | 29,900 |
| 2019/05/29 | 6,130.0 | 6,150.0 | 6,060.0 | 6,140.0 | 1,535.0 | 33,400 |
| 2019/05/28 | 6,140.0 | 6,140.0 | 6,070.0 | 6,140.0 | 1,535.0 | 34,300 |
| 2019/05/27 | 6,020.0 | 6,150.0 | 5,980.0 | 6,130.0 | 1,532.5 | 75,700 |
| 2019/05/24 | 5,940.0 | 6,040.0 | 5,910.0 | 5,990.0 | 1,497.5 | 62,900 |
| 2019/05/23 | 6,020.0 | 6,070.0 | 5,910.0 | 6,000.0 | 1,500.0 | 50,000 |
| 2019/05/22 | 6,050.0 | 6,080.0 | 5,990.0 | 6,020.0 | 1,505.0 | 36,100 |
| 2019/05/21 | 5,920.0 | 6,050.0 | 5,860.0 | 5,980.0 | 1,495.0 | 31,900 |
| 2019/05/20 | 5,950.0 | 6,020.0 | 5,950.0 | 5,950.0 | 1,487.5 | 25,600 |
| 2019/05/17 | 5,980.0 | 6,020.0 | 5,940.0 | 5,980.0 | 1,495.0 | 29,300 |
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。
