6,664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) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 5,210.0 | 5,240.0 | 5,150.0 | 5,190.0 | 5,190.0 | 10,900 |
| 2018/06/21 | 5,280.0 | 5,280.0 | 5,210.0 | 5,210.0 | 5,210.0 | 6,600 |
| 2018/06/20 | 5,360.0 | 5,390.0 | 5,270.0 | 5,290.0 | 5,290.0 | 7,200 |
| 2018/06/19 | 5,410.0 | 5,450.0 | 5,370.0 | 5,390.0 | 5,390.0 | 9,200 |
| 2018/06/18 | 5,460.0 | 5,460.0 | 5,420.0 | 5,440.0 | 5,440.0 | 3,400 |
| 2018/06/15 | 5,510.0 | 5,510.0 | 5,430.0 | 5,470.0 | 5,470.0 | 7,900 |
| 2018/06/14 | 5,470.0 | 5,490.0 | 5,430.0 | 5,470.0 | 5,470.0 | 5,500 |
| 2018/06/13 | 5,570.0 | 5,570.0 | 5,500.0 | 5,530.0 | 5,530.0 | 4,100 |
| 2018/06/12 | 5,600.0 | 5,600.0 | 5,520.0 | 5,540.0 | 5,540.0 | 5,100 |
| 2018/06/11 | 5,630.0 | 5,630.0 | 5,540.0 | 5,550.0 | 5,550.0 | 9,200 |
| 2018/06/08 | 5,500.0 | 5,500.0 | 5,420.0 | 5,470.0 | 5,470.0 | 12,400 |
| 2018/06/07 | 5,630.0 | 5,630.0 | 5,490.0 | 5,530.0 | 5,530.0 | 9,700 |
| 2018/06/06 | 5,670.0 | 5,670.0 | 5,600.0 | 5,630.0 | 5,630.0 | 5,900 |
| 2018/06/05 | 5,590.0 | 5,670.0 | 5,580.0 | 5,640.0 | 5,640.0 | 20,500 |
| 2018/06/04 | 5,590.0 | 5,610.0 | 5,570.0 | 5,590.0 | 5,590.0 | 9,900 |
| 2018/06/01 | 5,530.0 | 5,570.0 | 5,500.0 | 5,520.0 | 5,520.0 | 11,800 |
| 2018/05/31 | 5,530.0 | 5,600.0 | 5,530.0 | 5,570.0 | 5,570.0 | 16,700 |
| 2018/05/30 | 5,580.0 | 5,620.0 | 5,470.0 | 5,530.0 | 5,530.0 | 11,100 |
| 2018/05/29 | 5,800.0 | 5,810.0 | 5,550.0 | 5,660.0 | 5,660.0 | 68,200 |
| 2018/05/28 | 5,710.0 | 5,880.0 | 5,710.0 | 5,860.0 | 5,860.0 | 113,500 |
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。
