6,654円
大黒天物産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) |
|---|---|---|---|---|---|---|
| 2017/06/30 | 5,730.0 | 5,740.0 | 5,630.0 | 5,680.0 | 5,680.0 | 8,500 |
| 2017/06/29 | 5,640.0 | 5,740.0 | 5,630.0 | 5,720.0 | 5,720.0 | 12,100 |
| 2017/06/28 | 5,610.0 | 5,650.0 | 5,580.0 | 5,590.0 | 5,590.0 | 8,100 |
| 2017/06/27 | 5,540.0 | 5,630.0 | 5,540.0 | 5,610.0 | 5,610.0 | 10,600 |
| 2017/06/26 | 5,500.0 | 5,570.0 | 5,490.0 | 5,560.0 | 5,560.0 | 7,000 |
| 2017/06/23 | 5,500.0 | 5,500.0 | 5,460.0 | 5,470.0 | 5,470.0 | 1,900 |
| 2017/06/22 | 5,430.0 | 5,520.0 | 5,430.0 | 5,500.0 | 5,500.0 | 2,500 |
| 2017/06/21 | 5,510.0 | 5,540.0 | 5,430.0 | 5,430.0 | 5,430.0 | 5,200 |
| 2017/06/20 | 5,530.0 | 5,540.0 | 5,480.0 | 5,510.0 | 5,510.0 | 7,100 |
| 2017/06/19 | 5,470.0 | 5,560.0 | 5,470.0 | 5,510.0 | 5,510.0 | 3,200 |
| 2017/06/16 | 5,500.0 | 5,500.0 | 5,460.0 | 5,470.0 | 5,470.0 | 3,700 |
| 2017/06/15 | 5,470.0 | 5,500.0 | 5,460.0 | 5,470.0 | 5,470.0 | 5,000 |
| 2017/06/14 | 5,530.0 | 5,560.0 | 5,470.0 | 5,490.0 | 5,490.0 | 4,600 |
| 2017/06/13 | 5,560.0 | 5,570.0 | 5,530.0 | 5,530.0 | 5,530.0 | 3,100 |
| 2017/06/12 | 5,570.0 | 5,570.0 | 5,460.0 | 5,530.0 | 5,530.0 | 6,500 |
| 2017/06/09 | 5,540.0 | 5,590.0 | 5,540.0 | 5,540.0 | 5,540.0 | 6,800 |
| 2017/06/08 | 5,600.0 | 5,600.0 | 5,520.0 | 5,540.0 | 5,540.0 | 9,700 |
| 2017/06/07 | 5,590.0 | 5,590.0 | 5,510.0 | 5,530.0 | 5,530.0 | 7,600 |
| 2017/06/06 | 5,600.0 | 5,610.0 | 5,540.0 | 5,550.0 | 5,550.0 | 13,100 |
| 2017/06/05 | 5,560.0 | 5,650.0 | 5,540.0 | 5,600.0 | 5,600.0 | 20,400 |
おすすめ条件でスクリーニングされた銘柄を見る
大黒天物産の取引履歴を振り返りませんか？
大黒天物産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。
