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) |
|---|---|---|---|---|---|---|
| 2018/04/24 | 5,540.0 | 5,560.0 | 5,510.0 | 5,560.0 | 5,560.0 | 4,100 |
| 2018/04/23 | 5,580.0 | 5,600.0 | 5,480.0 | 5,500.0 | 5,500.0 | 8,400 |
| 2018/04/20 | 5,580.0 | 5,600.0 | 5,500.0 | 5,540.0 | 5,540.0 | 5,800 |
| 2018/04/19 | 5,520.0 | 5,610.0 | 5,440.0 | 5,580.0 | 5,580.0 | 9,800 |
| 2018/04/18 | 5,540.0 | 5,580.0 | 5,470.0 | 5,470.0 | 5,470.0 | 6,100 |
| 2018/04/17 | 5,440.0 | 5,590.0 | 5,330.0 | 5,580.0 | 5,580.0 | 17,000 |
| 2018/04/16 | 5,410.0 | 5,430.0 | 5,350.0 | 5,400.0 | 5,400.0 | 6,800 |
| 2018/04/13 | 5,180.0 | 5,340.0 | 5,060.0 | 5,310.0 | 5,310.0 | 23,500 |
| 2018/04/12 | 5,150.0 | 5,160.0 | 5,000.0 | 5,080.0 | 5,080.0 | 16,900 |
| 2018/04/11 | 5,390.0 | 5,390.0 | 5,080.0 | 5,090.0 | 5,090.0 | 22,600 |
| 2018/04/10 | 5,550.0 | 5,570.0 | 5,380.0 | 5,390.0 | 5,390.0 | 16,000 |
| 2018/04/09 | 5,560.0 | 5,610.0 | 5,520.0 | 5,580.0 | 5,580.0 | 7,000 |
| 2018/04/06 | 5,620.0 | 5,640.0 | 5,560.0 | 5,610.0 | 5,610.0 | 10,300 |
| 2018/04/05 | 5,580.0 | 5,600.0 | 5,530.0 | 5,550.0 | 5,550.0 | 6,100 |
| 2018/04/04 | 5,480.0 | 5,630.0 | 5,420.0 | 5,560.0 | 5,560.0 | 13,700 |
| 2018/04/03 | 5,330.0 | 5,450.0 | 5,330.0 | 5,430.0 | 5,430.0 | 6,400 |
| 2018/04/02 | 5,390.0 | 5,440.0 | 5,370.0 | 5,400.0 | 5,400.0 | 3,900 |
| 2018/03/30 | 5,490.0 | 5,490.0 | 5,440.0 | 5,440.0 | 5,440.0 | 3,900 |
| 2018/03/29 | 5,510.0 | 5,540.0 | 5,440.0 | 5,490.0 | 5,490.0 | 7,900 |
| 2018/03/28 | 5,340.0 | 5,490.0 | 5,300.0 | 5,470.0 | 5,470.0 | 10,900 |
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。
