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) |
|---|---|---|---|---|---|---|
| 2021/07/08 | 6,960.0 | 6,960.0 | 6,520.0 | 6,860.0 | 6,860.0 | 230,100 |
| 2021/07/07 | 7,600.0 | 7,640.0 | 7,350.0 | 7,380.0 | 7,380.0 | 90,500 |
| 2021/07/06 | 7,910.0 | 7,950.0 | 7,660.0 | 7,680.0 | 7,680.0 | 48,100 |
| 2021/07/05 | 8,010.0 | 8,030.0 | 7,840.0 | 7,960.0 | 7,960.0 | 52,200 |
| 2021/07/02 | 8,100.0 | 8,130.0 | 8,010.0 | 8,040.0 | 8,040.0 | 28,700 |
| 2021/07/01 | 8,000.0 | 8,240.0 | 7,980.0 | 8,130.0 | 8,130.0 | 39,200 |
| 2021/06/30 | 8,250.0 | 8,280.0 | 7,980.0 | 8,040.0 | 8,040.0 | 76,300 |
| 2021/06/29 | 8,400.0 | 8,440.0 | 8,290.0 | 8,300.0 | 8,300.0 | 43,100 |
| 2021/06/28 | 8,420.0 | 8,470.0 | 8,300.0 | 8,440.0 | 8,440.0 | 32,700 |
| 2021/06/25 | 8,440.0 | 8,530.0 | 8,360.0 | 8,490.0 | 8,490.0 | 35,800 |
| 2021/06/24 | 8,600.0 | 8,610.0 | 8,370.0 | 8,470.0 | 8,470.0 | 35,700 |
| 2021/06/23 | 8,920.0 | 8,990.0 | 8,650.0 | 8,670.0 | 8,670.0 | 41,200 |
| 2021/06/22 | 8,720.0 | 8,980.0 | 8,650.0 | 8,870.0 | 8,870.0 | 47,900 |
| 2021/06/21 | 8,570.0 | 8,700.0 | 8,570.0 | 8,620.0 | 8,620.0 | 32,500 |
| 2021/06/18 | 8,600.0 | 8,730.0 | 8,580.0 | 8,700.0 | 8,700.0 | 27,000 |
| 2021/06/17 | 8,500.0 | 8,710.0 | 8,460.0 | 8,620.0 | 8,620.0 | 34,100 |
| 2021/06/16 | 8,180.0 | 8,670.0 | 8,170.0 | 8,590.0 | 8,590.0 | 93,100 |
| 2021/06/15 | 8,020.0 | 8,230.0 | 7,990.0 | 8,160.0 | 8,160.0 | 38,200 |
| 2021/06/14 | 7,930.0 | 8,020.0 | 7,870.0 | 8,000.0 | 8,000.0 | 34,100 |
| 2021/06/11 | 7,870.0 | 8,000.0 | 7,850.0 | 7,890.0 | 7,890.0 | 36,000 |
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。
