3,343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) |
|---|---|---|---|---|---|---|
| 2018/06/18 | 6,330.0 | 6,380.0 | 6,190.0 | 6,210.0 | 1,552.5 | 29,100 |
| 2018/06/15 | 6,280.0 | 6,370.0 | 6,280.0 | 6,330.0 | 1,582.5 | 23,400 |
| 2018/06/14 | 6,240.0 | 6,370.0 | 6,220.0 | 6,240.0 | 1,560.0 | 32,900 |
| 2018/06/13 | 6,160.0 | 6,330.0 | 6,160.0 | 6,290.0 | 1,572.5 | 41,600 |
| 2018/06/12 | 6,160.0 | 6,200.0 | 6,100.0 | 6,190.0 | 1,547.5 | 16,900 |
| 2018/06/11 | 6,200.0 | 6,230.0 | 6,090.0 | 6,200.0 | 1,550.0 | 50,700 |
| 2018/06/08 | 6,130.0 | 6,190.0 | 6,110.0 | 6,180.0 | 1,545.0 | 43,600 |
| 2018/06/07 | 6,000.0 | 6,140.0 | 6,000.0 | 6,130.0 | 1,532.5 | 41,200 |
| 2018/06/06 | 5,930.0 | 6,080.0 | 5,910.0 | 5,970.0 | 1,492.5 | 42,900 |
| 2018/06/05 | 5,910.0 | 5,980.0 | 5,790.0 | 5,930.0 | 1,482.5 | 50,900 |
| 2018/06/04 | 5,760.0 | 6,070.0 | 5,760.0 | 5,940.0 | 1,485.0 | 64,200 |
| 2018/06/01 | 5,700.0 | 5,880.0 | 5,690.0 | 5,770.0 | 1,442.5 | 38,500 |
| 2018/05/31 | 5,630.0 | 5,740.0 | 5,560.0 | 5,720.0 | 1,430.0 | 25,600 |
| 2018/05/30 | 5,600.0 | 5,720.0 | 5,540.0 | 5,620.0 | 1,405.0 | 51,600 |
| 2018/05/29 | 5,510.0 | 5,670.0 | 5,470.0 | 5,660.0 | 1,415.0 | 28,300 |
| 2018/05/28 | 5,670.0 | 5,670.0 | 5,430.0 | 5,510.0 | 1,377.5 | 41,800 |
| 2018/05/25 | 5,560.0 | 5,680.0 | 5,520.0 | 5,650.0 | 1,412.5 | 37,100 |
| 2018/05/24 | 5,650.0 | 5,670.0 | 5,490.0 | 5,560.0 | 1,390.0 | 34,600 |
| 2018/05/23 | 5,420.0 | 5,590.0 | 5,380.0 | 5,590.0 | 1,397.5 | 59,000 |
| 2018/05/22 | 5,370.0 | 5,430.0 | 5,340.0 | 5,420.0 | 1,355.0 | 58,200 |
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。
