6,640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) |
|---|---|---|---|---|---|---|
| 2022/01/05 | 5,380.0 | 5,380.0 | 5,240.0 | 5,310.0 | 5,310.0 | 20,100 |
| 2022/01/04 | 5,220.0 | 5,380.0 | 5,150.0 | 5,340.0 | 5,340.0 | 29,400 |
| 2021/12/30 | 5,270.0 | 5,270.0 | 5,140.0 | 5,150.0 | 5,150.0 | 20,600 |
| 2021/12/29 | 5,100.0 | 5,350.0 | 5,100.0 | 5,260.0 | 5,260.0 | 28,500 |
| 2021/12/28 | 5,140.0 | 5,180.0 | 5,110.0 | 5,150.0 | 5,150.0 | 34,000 |
| 2021/12/27 | 5,350.0 | 5,350.0 | 5,110.0 | 5,130.0 | 5,130.0 | 27,800 |
| 2021/12/24 | 5,320.0 | 5,410.0 | 5,300.0 | 5,340.0 | 5,340.0 | 16,600 |
| 2021/12/23 | 5,470.0 | 5,470.0 | 5,310.0 | 5,350.0 | 5,350.0 | 28,300 |
| 2021/12/22 | 5,400.0 | 5,470.0 | 5,290.0 | 5,470.0 | 5,470.0 | 25,000 |
| 2021/12/21 | 5,560.0 | 5,560.0 | 5,390.0 | 5,410.0 | 5,410.0 | 26,600 |
| 2021/12/20 | 5,700.0 | 5,700.0 | 5,450.0 | 5,460.0 | 5,460.0 | 22,100 |
| 2021/12/17 | 5,780.0 | 5,820.0 | 5,670.0 | 5,720.0 | 5,720.0 | 25,700 |
| 2021/12/16 | 5,750.0 | 5,840.0 | 5,730.0 | 5,820.0 | 5,820.0 | 24,800 |
| 2021/12/15 | 5,740.0 | 5,840.0 | 5,730.0 | 5,780.0 | 5,780.0 | 25,500 |
| 2021/12/14 | 5,940.0 | 5,950.0 | 5,760.0 | 5,800.0 | 5,800.0 | 19,400 |
| 2021/12/13 | 6,080.0 | 6,080.0 | 5,910.0 | 5,940.0 | 5,940.0 | 13,500 |
| 2021/12/10 | 6,080.0 | 6,090.0 | 5,980.0 | 6,050.0 | 6,050.0 | 19,500 |
| 2021/12/09 | 6,130.0 | 6,150.0 | 6,000.0 | 6,020.0 | 6,020.0 | 28,200 |
| 2021/12/08 | 6,140.0 | 6,220.0 | 6,090.0 | 6,190.0 | 6,190.0 | 22,900 |
| 2021/12/07 | 6,140.0 | 6,140.0 | 6,040.0 | 6,100.0 | 6,100.0 | 18,500 |
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。
