日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ