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) |
|---|---|---|---|---|---|---|
| 2019/05/16 | 5,840.0 | 5,950.0 | 5,800.0 | 5,910.0 | 1,477.5 | 36,100 |
| 2019/05/15 | 6,030.0 | 6,030.0 | 5,740.0 | 5,780.0 | 1,445.0 | 65,300 |
| 2019/05/14 | 5,760.0 | 6,100.0 | 5,740.0 | 6,080.0 | 1,520.0 | 81,900 |
| 2019/05/13 | 5,700.0 | 6,240.0 | 5,700.0 | 5,920.0 | 1,480.0 | 172,900 |
| 2019/05/10 | 5,560.0 | 5,660.0 | 5,420.0 | 5,550.0 | 1,387.5 | 58,300 |
| 2019/05/09 | 5,710.0 | 5,710.0 | 5,530.0 | 5,560.0 | 1,390.0 | 37,300 |
| 2019/05/08 | 5,740.0 | 5,740.0 | 5,670.0 | 5,690.0 | 1,422.5 | 26,400 |
| 2019/05/07 | 5,770.0 | 5,840.0 | 5,770.0 | 5,800.0 | 1,450.0 | 35,900 |
| 2019/04/26 | 5,830.0 | 5,860.0 | 5,740.0 | 5,850.0 | 1,462.5 | 23,200 |
| 2019/04/25 | 5,710.0 | 5,870.0 | 5,710.0 | 5,860.0 | 1,465.0 | 32,000 |
| 2019/04/24 | 5,820.0 | 5,830.0 | 5,710.0 | 5,720.0 | 1,430.0 | 16,000 |
| 2019/04/23 | 5,870.0 | 5,910.0 | 5,780.0 | 5,820.0 | 1,455.0 | 20,200 |
| 2019/04/22 | 5,870.0 | 5,890.0 | 5,810.0 | 5,890.0 | 1,472.5 | 19,900 |
| 2019/04/19 | 5,810.0 | 5,860.0 | 5,780.0 | 5,850.0 | 1,462.5 | 23,800 |
| 2019/04/18 | 5,970.0 | 5,980.0 | 5,750.0 | 5,750.0 | 1,437.5 | 35,200 |
| 2019/04/17 | 5,910.0 | 6,030.0 | 5,900.0 | 5,950.0 | 1,487.5 | 59,500 |
| 2019/04/16 | 5,820.0 | 5,930.0 | 5,780.0 | 5,900.0 | 1,475.0 | 55,800 |
| 2019/04/15 | 5,670.0 | 5,820.0 | 5,670.0 | 5,820.0 | 1,455.0 | 49,300 |
| 2019/04/12 | 5,650.0 | 5,700.0 | 5,620.0 | 5,640.0 | 1,410.0 | 17,600 |
| 2019/04/11 | 5,600.0 | 5,660.0 | 5,600.0 | 5,650.0 | 1,412.5 | 22,900 |
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。
