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) |
|---|---|---|---|---|---|---|
| 2017/06/02 | 5,500.0 | 5,560.0 | 5,470.0 | 5,560.0 | 5,560.0 | 26,000 |
| 2017/06/01 | 5,450.0 | 5,500.0 | 5,450.0 | 5,470.0 | 5,470.0 | 14,900 |
| 2017/05/31 | 5,440.0 | 5,500.0 | 5,420.0 | 5,470.0 | 5,470.0 | 15,000 |
| 2017/05/30 | 5,380.0 | 5,480.0 | 5,380.0 | 5,470.0 | 5,470.0 | 27,400 |
| 2017/05/29 | 5,390.0 | 5,420.0 | 5,330.0 | 5,350.0 | 5,350.0 | 63,600 |
| 2017/05/26 | 5,480.0 | 5,490.0 | 5,420.0 | 5,480.0 | 5,480.0 | 53,200 |
| 2017/05/25 | 5,480.0 | 5,550.0 | 5,470.0 | 5,480.0 | 5,480.0 | 31,500 |
| 2017/05/24 | 5,560.0 | 5,590.0 | 5,510.0 | 5,520.0 | 5,520.0 | 25,900 |
| 2017/05/23 | 5,550.0 | 5,590.0 | 5,520.0 | 5,560.0 | 5,560.0 | 23,700 |
| 2017/05/22 | 5,520.0 | 5,540.0 | 5,500.0 | 5,510.0 | 5,510.0 | 39,300 |
| 2017/05/19 | 5,650.0 | 5,650.0 | 5,560.0 | 5,560.0 | 5,560.0 | 24,700 |
| 2017/05/18 | 5,600.0 | 5,650.0 | 5,580.0 | 5,650.0 | 5,650.0 | 19,600 |
| 2017/05/17 | 5,700.0 | 5,700.0 | 5,640.0 | 5,680.0 | 5,680.0 | 22,700 |
| 2017/05/16 | 5,690.0 | 5,800.0 | 5,680.0 | 5,720.0 | 5,720.0 | 20,700 |
| 2017/05/15 | 5,630.0 | 5,690.0 | 5,600.0 | 5,690.0 | 5,690.0 | 15,000 |
| 2017/05/12 | 5,560.0 | 5,630.0 | 5,560.0 | 5,610.0 | 5,610.0 | 17,500 |
| 2017/05/11 | 5,590.0 | 5,630.0 | 5,510.0 | 5,520.0 | 5,520.0 | 16,700 |
| 2017/05/10 | 5,600.0 | 5,650.0 | 5,580.0 | 5,590.0 | 5,590.0 | 19,100 |
| 2017/05/09 | 5,560.0 | 5,660.0 | 5,560.0 | 5,620.0 | 5,620.0 | 19,300 |
| 2017/05/08 | 5,470.0 | 5,700.0 | 5,470.0 | 5,600.0 | 5,600.0 | 38,300 |
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。
