黒崎播磨(5352)の株価時系列情報
黒崎播磨(5352)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 3,580 | 3,685 | 3,500 | 3,505 | 203,900 |
2024/03/28 | 1 -> 4.00 分割 | ||||
2024/03/27 | 14,580 | 14,660 | 14,370 | 14,500 | 33,600 |
2024/03/26 | 14,270 | 14,520 | 14,230 | 14,280 | 25,700 |
2024/03/25 | 14,090 | 14,560 | 14,060 | 14,270 | 51,700 |
2024/03/22 | 14,330 | 14,350 | 14,000 | 14,100 | 37,000 |
2024/03/21 | 14,240 | 14,370 | 14,100 | 14,330 | 34,700 |
2024/03/19 | 13,950 | 14,160 | 13,930 | 14,150 | 36,800 |
2024/03/18 | 14,100 | 14,100 | 13,870 | 13,970 | 41,600 |
2024/03/15 | 14,130 | 14,180 | 13,880 | 14,160 | 28,200 |
2024/03/14 | 13,540 | 14,180 | 13,540 | 14,180 | 50,200 |
2024/03/13 | 13,980 | 14,020 | 13,510 | 13,600 | 34,100 |
2024/03/12 | 14,000 | 14,010 | 13,460 | 13,840 | 42,100 |
2024/03/11 | 14,250 | 14,300 | 13,790 | 13,990 | 39,100 |
2024/03/08 | 14,140 | 14,540 | 14,130 | 14,460 | 30,700 |
2024/03/07 | 14,490 | 14,680 | 14,280 | 14,400 | 70,400 |
2024/03/06 | 13,930 | 14,300 | 13,900 | 14,210 | 41,400 |
2024/03/05 | 14,080 | 14,280 | 14,040 | 14,180 | 30,500 |
2024/03/04 | 14,530 | 14,530 | 14,070 | 14,180 | 47,700 |
2024/03/01 | 14,450 | 14,600 | 14,230 | 14,380 | 53,900 |
2024/02/29 | 14,490 | 14,550 | 14,270 | 14,520 | 59,200 |
2024/02/28 | 14,990 | 15,060 | 14,580 | 14,740 | 64,800 |
2024/02/27 | 14,580 | 15,050 | 14,460 | 14,990 | 82,200 |
2024/02/26 | 14,680 | 14,830 | 14,540 | 14,590 | 76,000 |
2024/02/22 | 14,450 | 14,690 | 14,260 | 14,380 | 67,800 |
2024/02/21 | 13,900 | 14,480 | 13,900 | 14,250 | 82,200 |
2024/02/20 | 13,850 | 13,880 | 13,580 | 13,820 | 41,800 |
2024/02/19 | 13,330 | 13,760 | 13,330 | 13,760 | 61,200 |
2024/02/16 | 13,270 | 13,380 | 13,100 | 13,180 | 39,100 |
2024/02/15 | 13,550 | 13,670 | 13,220 | 13,280 | 36,400 |
2024/02/14 | 13,590 | 13,650 | 13,320 | 13,550 | 52,700 |
2024/02/13 | 13,400 | 13,810 | 13,260 | 13,780 | 78,100 |
2024/02/09 | 13,160 | 13,460 | 13,120 | 13,150 | 51,600 |
2024/02/08 | 12,880 | 13,270 | 12,830 | 13,120 | 82,600 |
2024/02/07 | 12,550 | 12,910 | 12,520 | 12,890 | 36,400 |
2024/02/06 | 12,730 | 12,820 | 12,610 | 12,630 | 52,300 |
2024/02/05 | 13,360 | 13,400 | 12,830 | 12,850 | 97,000 |
2024/02/02 | 13,680 | 13,680 | 13,080 | 13,360 | 104,000 |
2024/02/01 | 13,120 | 13,740 | 13,020 | 13,600 | 173,200 |
2024/01/31 | 12,020 | 12,400 | 12,000 | 12,400 | 72,000 |
2024/01/30 | 12,140 | 12,140 | 11,940 | 11,940 | 29,600 |
2024/01/29 | 11,890 | 12,170 | 11,780 | 12,130 | 28,000 |
2024/01/26 | 12,170 | 12,260 | 11,920 | 11,920 | 40,800 |
2024/01/25 | 12,000 | 12,270 | 12,000 | 12,270 | 50,500 |
2024/01/24 | 11,950 | 11,990 | 11,900 | 11,980 | 16,600 |
2024/01/23 | 12,010 | 12,150 | 11,960 | 11,980 | 31,900 |
2024/01/22 | 12,010 | 12,210 | 11,950 | 12,080 | 24,800 |
2024/01/19 | 12,170 | 12,170 | 11,950 | 11,990 | 24,600 |
2024/01/18 | 11,880 | 12,200 | 11,880 | 12,060 | 41,800 |
2024/01/17 | 12,000 | 12,100 | 11,870 | 11,880 | 41,900 |
2024/01/16 | 12,100 | 12,190 | 11,790 | 11,850 | 38,800 |
2024/01/15 | 11,770 | 12,190 | 11,770 | 12,110 | 50,700 |
2024/01/12 | 11,760 | 11,860 | 11,630 | 11,710 | 44,500 |
2024/01/11 | 11,500 | 12,010 | 11,400 | 11,780 | 78,700 |
2024/01/10 | 11,470 | 11,500 | 11,300 | 11,300 | 30,300 |
2024/01/09 | 11,530 | 11,660 | 11,270 | 11,450 | 37,100 |
2024/01/05 | 11,900 | 11,900 | 11,460 | 11,470 | 31,900 |
2024/01/04 | 11,790 | 11,950 | 11,700 | 11,770 | 35,500 |
2023/12/29 | 11,830 | 11,960 | 11,710 | 11,740 | 34,500 |
2023/12/28 | 11,870 | 12,000 | 11,700 | 11,760 | 41,500 |
2023/12/27 | 11,490 | 11,830 | 11,420 | 11,820 | 69,900 |
2023/12/26 | 11,180 | 11,520 | 11,180 | 11,380 | 32,500 |
2023/12/25 | 11,550 | 11,550 | 11,170 | 11,170 | 27,000 |
2023/12/22 | 11,320 | 11,550 | 11,250 | 11,440 | 39,100 |
2023/12/21 | 11,300 | 11,360 | 11,170 | 11,300 | 39,200 |
2023/12/20 | 11,250 | 11,550 | 11,030 | 11,310 | 76,600 |
2023/12/19 | 10,710 | 11,080 | 10,710 | 11,020 | 53,300 |
2023/12/18 | 10,620 | 10,710 | 10,500 | 10,710 | 39,600 |
2023/12/15 | 10,650 | 10,780 | 10,550 | 10,620 | 38,700 |
2023/12/14 | 10,860 | 11,010 | 10,600 | 10,720 | 40,300 |
2023/12/13 | 10,820 | 11,000 | 10,770 | 10,870 | 26,400 |
2023/12/12 | 11,060 | 11,200 | 10,860 | 10,920 | 29,900 |
2023/12/11 | 11,100 | 11,230 | 11,030 | 11,100 | 38,700 |
2023/12/08 | 10,940 | 11,210 | 10,900 | 10,920 | 43,400 |
2023/12/07 | 11,300 | 11,310 | 11,140 | 11,170 | 25,600 |
2023/12/06 | 11,120 | 11,400 | 11,120 | 11,350 | 33,100 |
2023/12/05 | 11,580 | 11,650 | 11,120 | 11,120 | 55,000 |
2023/12/04 | 11,310 | 11,580 | 11,030 | 11,580 | 61,300 |
2023/12/01 | 11,410 | 11,540 | 11,070 | 11,310 | 114,700 |
2023/11/30 | 10,410 | 11,250 | 10,180 | 11,230 | 168,000 |
2023/11/29 | 9,940 | 9,990 | 9,860 | 9,960 | 14,000 |
2023/11/28 | 9,960 | 10,040 | 9,870 | 9,940 | 17,100 |
2023/11/27 | 9,990 | 10,060 | 9,930 | 9,950 | 18,700 |
2023/11/24 | 9,980 | 10,080 | 9,960 | 9,990 | 17,200 |
2023/11/22 | 9,980 | 10,220 | 9,970 | 9,970 | 25,300 |
2023/11/21 | 9,920 | 9,990 | 9,840 | 9,920 | 18,700 |
2023/11/20 | 10,060 | 10,140 | 9,940 | 9,940 | 22,200 |
2023/11/17 | 10,020 | 10,290 | 10,020 | 10,170 | 19,500 |
2023/11/16 | 10,020 | 10,140 | 10,020 | 10,130 | 16,800 |
2023/11/15 | 10,300 | 10,300 | 10,070 | 10,170 | 15,300 |
2023/11/14 | 10,100 | 10,300 | 10,100 | 10,150 | 15,800 |
2023/11/13 | 10,360 | 10,370 | 10,130 | 10,130 | 15,600 |
2023/11/10 | 10,160 | 10,400 | 10,120 | 10,400 | 37,000 |
2023/11/09 | 9,980 | 10,240 | 9,980 | 10,240 | 18,000 |
2023/11/08 | 10,260 | 10,260 | 9,870 | 9,980 | 63,000 |
2023/11/07 | 10,280 | 10,410 | 10,150 | 10,170 | 21,700 |
2023/11/06 | 10,330 | 10,390 | 10,180 | 10,350 | 32,400 |
2023/11/02 | 10,200 | 10,260 | 10,000 | 10,210 | 39,800 |
2023/11/01 | 10,110 | 10,270 | 9,870 | 10,140 | 80,200 |
2023/10/31 | 9,360 | 9,520 | 9,220 | 9,510 | 46,200 |
2023/10/30 | 9,360 | 9,490 | 9,300 | 9,350 | 43,900 |
2023/10/27 | 9,130 | 9,370 | 9,110 | 9,370 | 39,400 |
2023/10/26 | 9,310 | 9,390 | 9,130 | 9,190 | 20,600 |
2023/10/25 | 9,430 | 9,520 | 9,270 | 9,340 | 30,600 |
2023/10/24 | 9,180 | 9,300 | 9,020 | 9,290 | 37,400 |
2023/10/23 | 9,240 | 9,290 | 9,110 | 9,110 | 20,800 |
2023/10/20 | 9,010 | 9,300 | 9,010 | 9,230 | 21,100 |
2023/10/19 | 9,140 | 9,230 | 9,070 | 9,130 | 13,800 |
2023/10/18 | 9,240 | 9,300 | 9,200 | 9,290 | 12,900 |
2023/10/17 | 9,190 | 9,330 | 9,110 | 9,220 | 13,700 |
2023/10/16 | 9,020 | 9,210 | 9,020 | 9,210 | 13,700 |
2023/10/13 | 9,260 | 9,320 | 9,160 | 9,170 | 13,600 |
2023/10/12 | 9,240 | 9,390 | 9,140 | 9,350 | 16,200 |
2023/10/11 | 9,390 | 9,390 | 9,170 | 9,170 | 13,100 |
2023/10/10 | 9,250 | 9,340 | 9,220 | 9,340 | 18,500 |
2023/10/06 | 9,010 | 9,230 | 9,010 | 9,160 | 14,700 |
2023/10/05 | 8,960 | 9,140 | 8,880 | 9,110 | 26,700 |
2023/10/04 | 8,950 | 9,050 | 8,790 | 8,850 | 40,200 |
2023/10/03 | 9,480 | 9,480 | 9,190 | 9,190 | 31,400 |
2023/10/02 | 9,610 | 9,740 | 9,530 | 9,540 | 27,300 |
2023/09/29 | 9,800 | 9,800 | 9,580 | 9,630 | 38,700 |
2023/09/28 | 9,710 | 9,870 | 9,670 | 9,760 | 19,300 |
2023/09/27 | 9,790 | 9,900 | 9,690 | 9,880 | 24,500 |
2023/09/26 | 9,900 | 9,910 | 9,790 | 9,790 | 19,500 |
2023/09/25 | 9,790 | 9,910 | 9,710 | 9,900 | 29,100 |
2023/09/22 | 9,850 | 9,900 | 9,750 | 9,820 | 30,000 |
2023/09/21 | 10,010 | 10,150 | 9,930 | 9,960 | 25,400 |
2023/09/20 | 10,240 | 10,260 | 10,020 | 10,070 | 25,400 |
2023/09/19 | 10,050 | 10,240 | 10,030 | 10,220 | 30,000 |
2023/09/15 | 10,100 | 10,320 | 10,060 | 10,080 | 55,300 |
2023/09/14 | 9,940 | 10,020 | 9,910 | 10,020 | 23,400 |
2023/09/13 | 10,000 | 10,010 | 9,820 | 9,820 | 35,200 |
2023/09/12 | 10,120 | 10,210 | 9,940 | 10,020 | 29,500 |
2023/09/11 | 10,150 | 10,250 | 10,050 | 10,090 | 23,500 |
2023/09/08 | 10,530 | 10,530 | 10,050 | 10,200 | 73,400 |
2023/09/07 | 9,880 | 10,580 | 9,880 | 10,540 | 112,900 |
2023/09/06 | 9,840 | 9,970 | 9,760 | 9,960 | 54,400 |
2023/09/05 | 9,830 | 9,860 | 9,720 | 9,830 | 41,600 |
2023/09/04 | 9,550 | 9,830 | 9,550 | 9,830 | 54,100 |
2023/09/01 | 9,470 | 9,710 | 9,420 | 9,550 | 53,400 |
2023/08/31 | 9,710 | 9,820 | 9,470 | 9,520 | 202,600 |
2023/08/30 | 10,080 | 10,080 | 9,650 | 9,660 | 89,300 |
2023/08/29 | 10,080 | 10,150 | 10,000 | 10,150 | 48,000 |
2023/08/28 | 9,910 | 10,000 | 9,850 | 9,990 | 55,700 |
2023/08/25 | 9,980 | 10,100 | 9,930 | 9,950 | 37,200 |
2023/08/24 | 10,140 | 10,140 | 9,980 | 10,010 | 27,400 |
2023/08/23 | 9,990 | 10,140 | 9,990 | 10,100 | 25,300 |
2023/08/22 | 10,110 | 10,110 | 9,900 | 10,110 | 40,400 |
2023/08/21 | 10,260 | 10,310 | 10,090 | 10,100 | 21,200 |
2023/08/18 | 10,280 | 10,380 | 10,210 | 10,280 | 20,900 |
2023/08/17 | 10,380 | 10,500 | 10,230 | 10,410 | 27,300 |
2023/08/16 | 10,350 | 10,490 | 10,270 | 10,400 | 18,200 |
2023/08/15 | 10,270 | 10,520 | 10,250 | 10,390 | 27,300 |
2023/08/14 | 10,350 | 10,570 | 10,230 | 10,340 | 44,200 |
2023/08/10 | 10,230 | 10,440 | 10,100 | 10,300 | 32,200 |
2023/08/09 | 10,160 | 10,240 | 10,000 | 10,180 | 42,500 |
2023/08/08 | 10,500 | 10,500 | 10,040 | 10,150 | 37,800 |
2023/08/07 | 10,260 | 10,450 | 10,190 | 10,450 | 29,900 |
2023/08/04 | 10,460 | 10,630 | 10,310 | 10,320 | 30,000 |
2023/08/03 | 10,500 | 10,550 | 10,440 | 10,480 | 48,600 |
2023/08/02 | 10,500 | 10,690 | 10,490 | 10,570 | 52,300 |
2023/08/01 | 10,950 | 10,970 | 10,430 | 10,560 | 95,500 |
2023/07/31 | 11,000 | 11,010 | 10,470 | 10,850 | 91,900 |
2023/07/28 | 9,740 | 10,030 | 9,660 | 9,980 | 126,200 |
2023/07/27 | 9,790 | 9,820 | 9,640 | 9,680 | 43,400 |
2023/07/26 | 9,730 | 9,780 | 9,600 | 9,680 | 59,000 |
2023/07/25 | 9,480 | 9,680 | 9,470 | 9,680 | 85,700 |
2023/07/24 | 9,430 | 9,450 | 9,250 | 9,290 | 38,700 |
2023/07/21 | 9,200 | 9,320 | 9,110 | 9,290 | 34,400 |
2023/07/20 | 9,280 | 9,350 | 9,120 | 9,210 | 58,700 |
2023/07/19 | 9,040 | 9,290 | 9,000 | 9,290 | 63,100 |
2023/07/18 | 9,000 | 9,130 | 8,890 | 8,980 | 40,500 |
2023/07/14 | 9,030 | 9,030 | 8,860 | 8,930 | 55,100 |
2023/07/13 | 8,840 | 8,960 | 8,830 | 8,950 | 32,100 |
2023/07/12 | 8,920 | 8,950 | 8,790 | 8,800 | 33,900 |
2023/07/11 | 9,110 | 9,190 | 8,880 | 8,930 | 38,700 |
2023/07/10 | 9,000 | 9,180 | 8,880 | 9,060 | 41,900 |
2023/07/07 | 8,850 | 9,010 | 8,770 | 8,860 | 27,400 |
2023/07/06 | 9,150 | 9,170 | 8,970 | 8,970 | 38,000 |
2023/07/05 | 9,120 | 9,290 | 8,980 | 9,150 | 57,100 |
2023/07/04 | 9,140 | 9,330 | 9,090 | 9,220 | 55,200 |
2023/07/03 | 9,010 | 9,130 | 9,000 | 9,080 | 51,200 |
2023/06/30 | 8,900 | 9,030 | 8,800 | 8,860 | 57,400 |
2023/06/29 | 8,800 | 8,910 | 8,730 | 8,800 | 46,100 |
2023/06/28 | 8,750 | 8,780 | 8,570 | 8,720 | 58,400 |
2023/06/27 | 8,550 | 8,620 | 8,450 | 8,600 | 57,300 |
2023/06/26 | 8,340 | 8,550 | 8,310 | 8,460 | 29,300 |
2023/06/23 | 8,430 | 8,490 | 8,250 | 8,400 | 31,900 |
2023/06/22 | 8,470 | 8,490 | 8,390 | 8,390 | 26,600 |
2023/06/21 | 8,230 | 8,610 | 8,230 | 8,470 | 41,400 |
2023/06/20 | 8,260 | 8,380 | 8,220 | 8,330 | 22,100 |
2023/06/19 | 8,290 | 8,350 | 8,120 | 8,300 | 37,000 |
2023/06/16 | 8,050 | 8,260 | 8,040 | 8,260 | 58,000 |
2023/06/15 | 8,030 | 8,070 | 7,930 | 7,980 | 37,700 |
2023/06/14 | 7,840 | 8,160 | 7,820 | 8,030 | 72,100 |
2023/06/13 | 7,670 | 7,910 | 7,670 | 7,770 | 84,300 |
2023/06/12 | 7,100 | 7,520 | 7,100 | 7,520 | 73,600 |
2023/06/09 | 6,810 | 7,020 | 6,810 | 7,010 | 35,300 |
2023/06/08 | 6,710 | 6,830 | 6,700 | 6,790 | 18,800 |
2023/06/07 | 6,810 | 6,970 | 6,780 | 6,780 | 33,200 |
2023/06/06 | 6,730 | 6,860 | 6,690 | 6,860 | 23,600 |