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) |
|---|---|---|---|---|---|---|
| 2018/05/25 | 5,810.0 | 5,840.0 | 5,720.0 | 5,730.0 | 5,730.0 | 93,300 |
| 2018/05/24 | 5,920.0 | 5,920.0 | 5,860.0 | 5,860.0 | 5,860.0 | 38,600 |
| 2018/05/23 | 5,910.0 | 5,910.0 | 5,870.0 | 5,900.0 | 5,900.0 | 35,800 |
| 2018/05/22 | 5,850.0 | 5,910.0 | 5,840.0 | 5,870.0 | 5,870.0 | 14,200 |
| 2018/05/21 | 5,830.0 | 5,880.0 | 5,830.0 | 5,850.0 | 5,850.0 | 18,200 |
| 2018/05/18 | 5,850.0 | 5,900.0 | 5,800.0 | 5,830.0 | 5,830.0 | 19,600 |
| 2018/05/17 | 5,850.0 | 5,870.0 | 5,800.0 | 5,800.0 | 5,800.0 | 34,200 |
| 2018/05/16 | 5,880.0 | 5,940.0 | 5,810.0 | 5,820.0 | 5,820.0 | 17,800 |
| 2018/05/15 | 5,880.0 | 5,940.0 | 5,880.0 | 5,910.0 | 5,910.0 | 22,400 |
| 2018/05/14 | 5,950.0 | 5,960.0 | 5,910.0 | 5,910.0 | 5,910.0 | 11,300 |
| 2018/05/11 | 5,870.0 | 5,940.0 | 5,870.0 | 5,930.0 | 5,930.0 | 13,600 |
| 2018/05/10 | 5,890.0 | 5,930.0 | 5,890.0 | 5,890.0 | 5,890.0 | 12,300 |
| 2018/05/09 | 5,910.0 | 5,940.0 | 5,890.0 | 5,900.0 | 5,900.0 | 20,700 |
| 2018/05/08 | 5,870.0 | 5,940.0 | 5,870.0 | 5,920.0 | 5,920.0 | 17,100 |
| 2018/05/07 | 5,880.0 | 5,950.0 | 5,880.0 | 5,920.0 | 5,920.0 | 22,600 |
| 2018/05/02 | 5,840.0 | 5,910.0 | 5,790.0 | 5,880.0 | 5,880.0 | 17,700 |
| 2018/05/01 | 5,660.0 | 5,900.0 | 5,660.0 | 5,810.0 | 5,810.0 | 13,600 |
| 2018/04/27 | 5,640.0 | 5,700.0 | 5,630.0 | 5,650.0 | 5,650.0 | 4,900 |
| 2018/04/26 | 5,650.0 | 5,750.0 | 5,620.0 | 5,640.0 | 5,640.0 | 13,300 |
| 2018/04/25 | 5,580.0 | 5,700.0 | 5,510.0 | 5,690.0 | 5,690.0 | 15,000 |
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。
