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 |
|---|---|---|---|---|---|
| 2026/01/08 | 4,175 | 4,175 | 4,170 | 4,175 | 34,300 |
| 2026/01/07 | 4,170 | 4,175 | 4,165 | 4,170 | 133,400 |
| 2026/01/06 | 4,170 | 4,170 | 4,165 | 4,165 | 37,300 |
| 2026/01/05 | 4,160 | 4,170 | 4,160 | 4,165 | 180,400 |
| 2025/12/30 | 4,160 | 4,165 | 4,160 | 4,160 | 21,400 |
| 2025/12/29 | 4,160 | 4,170 | 4,160 | 4,170 | 59,700 |
| 2025/12/26 | 4,160 | 4,160 | 4,155 | 4,155 | 36,500 |
| 2025/12/25 | 4,155 | 4,160 | 4,150 | 4,155 | 88,700 |
| 2025/12/24 | 4,150 | 4,155 | 4,150 | 4,150 | 53,200 |
| 2025/12/23 | 4,145 | 4,155 | 4,145 | 4,155 | 102,700 |
| 2025/12/22 | 4,150 | 4,150 | 4,145 | 4,145 | 30,600 |
| 2025/12/19 | 4,145 | 4,150 | 4,145 | 4,145 | 98,700 |
| 2025/12/18 | 4,145 | 4,150 | 4,140 | 4,140 | 146,700 |
| 2025/12/17 | 4,145 | 4,150 | 4,145 | 4,145 | 68,900 |
| 2025/12/16 | 4,150 | 4,150 | 4,145 | 4,145 | 46,200 |
| 2025/12/15 | 4,145 | 4,150 | 4,145 | 4,150 | 27,100 |
| 2025/12/12 | 4,145 | 4,150 | 4,145 | 4,145 | 43,700 |
| 2025/12/11 | 4,150 | 4,150 | 4,145 | 4,145 | 40,100 |
| 2025/12/10 | 4,150 | 4,150 | 4,145 | 4,145 | 84,700 |
| 2025/12/09 | 4,145 | 4,150 | 4,145 | 4,145 | 114,200 |
| 2025/12/08 | 4,145 | 4,150 | 4,145 | 4,145 | 59,300 |
| 2025/12/05 | 4,145 | 4,150 | 4,145 | 4,145 | 52,200 |
| 2025/12/04 | 4,145 | 4,150 | 4,145 | 4,145 | 24,400 |
| 2025/12/03 | 4,145 | 4,150 | 4,145 | 4,145 | 67,800 |
| 2025/12/02 | 4,155 | 4,155 | 4,150 | 4,150 | 75,000 |
| 2025/12/01 | 4,155 | 4,160 | 4,150 | 4,150 | 37,000 |
| 2025/11/28 | 4,160 | 4,160 | 4,150 | 4,155 | 111,100 |
| 2025/11/27 | 4,150 | 4,155 | 4,145 | 4,155 | 165,300 |
| 2025/11/26 | 4,150 | 4,155 | 4,145 | 4,145 | 46,500 |
| 2025/11/25 | 4,155 | 4,160 | 4,140 | 4,150 | 176,300 |
| 2025/11/21 | 4,145 | 4,160 | 4,140 | 4,160 | 148,300 |
| 2025/11/20 | 4,150 | 4,150 | 4,140 | 4,145 | 98,800 |
| 2025/11/19 | 4,135 | 4,145 | 4,135 | 4,145 | 259,600 |
| 2025/11/18 | 4,135 | 4,140 | 4,135 | 4,135 | 36,100 |
| 2025/11/17 | 4,140 | 4,140 | 4,135 | 4,135 | 71,000 |
| 2025/11/14 | 4,140 | 4,140 | 4,135 | 4,135 | 85,700 |
| 2025/11/13 | 4,135 | 4,140 | 4,135 | 4,135 | 155,100 |
| 2025/11/12 | 4,140 | 4,140 | 4,135 | 4,135 | 73,600 |
| 2025/11/11 | 4,140 | 4,140 | 4,135 | 4,140 | 167,800 |
| 2025/11/10 | 4,140 | 4,145 | 4,135 | 4,135 | 96,900 |
| 2025/11/07 | 4,140 | 4,145 | 4,135 | 4,140 | 130,000 |
| 2025/11/06 | 4,140 | 4,145 | 4,140 | 4,140 | 77,300 |
| 2025/11/05 | 4,135 | 4,145 | 4,135 | 4,140 | 145,900 |
| 2025/11/04 | 4,140 | 4,145 | 4,140 | 4,140 | 94,100 |
| 2025/10/31 | 4,140 | 4,145 | 4,140 | 4,140 | 84,800 |
| 2025/10/30 | 4,145 | 4,145 | 4,135 | 4,145 | 405,400 |
| 2025/10/29 | 4,150 | 4,150 | 4,140 | 4,140 | 118,000 |
| 2025/10/28 | 4,145 | 4,150 | 4,140 | 4,150 | 83,600 |
| 2025/10/27 | 4,140 | 4,145 | 4,135 | 4,140 | 138,100 |
| 2025/10/24 | 4,140 | 4,140 | 4,135 | 4,135 | 94,100 |
| 2025/10/23 | 4,135 | 4,140 | 4,130 | 4,140 | 181,900 |
| 2025/10/22 | 4,135 | 4,135 | 4,130 | 4,130 | 345,800 |
| 2025/10/21 | 4,130 | 4,135 | 4,130 | 4,130 | 101,000 |
| 2025/10/20 | 4,135 | 4,135 | 4,130 | 4,130 | 128,200 |
| 2025/10/17 | 4,130 | 4,135 | 4,130 | 4,130 | 49,400 |
| 2025/10/16 | 4,130 | 4,135 | 4,130 | 4,130 | 40,900 |
| 2025/10/15 | 4,135 | 4,135 | 4,130 | 4,130 | 122,400 |
| 2025/10/14 | 4,130 | 4,135 | 4,130 | 4,135 | 106,600 |
| 2025/10/10 | 4,130 | 4,135 | 4,125 | 4,130 | 219,800 |
| 2025/10/09 | 4,135 | 4,140 | 4,130 | 4,130 | 214,400 |
| 2025/10/08 | 4,140 | 4,140 | 4,135 | 4,135 | 115,500 |
| 2025/10/07 | 4,135 | 4,145 | 4,135 | 4,135 | 99,500 |
| 2025/10/06 | 4,140 | 4,150 | 4,135 | 4,135 | 151,400 |
| 2025/10/03 | 4,130 | 4,140 | 4,125 | 4,140 | 122,600 |
| 2025/10/02 | 4,130 | 4,130 | 4,125 | 4,125 | 69,800 |
| 2025/10/01 | 4,120 | 4,130 | 4,120 | 4,125 | 251,200 |
| 2025/09/30 | 4,120 | 4,125 | 4,120 | 4,120 | 84,500 |
| 2025/09/29 | 4,115 | 4,125 | 4,115 | 4,120 | 181,700 |
| 2025/09/26 | 4,120 | 4,120 | 4,115 | 4,115 | 212,900 |
| 2025/09/25 | 4,125 | 4,125 | 4,115 | 4,115 | 185,900 |
| 2025/09/24 | 4,125 | 4,130 | 4,120 | 4,130 | 200,400 |
| 2025/09/22 | 4,120 | 4,130 | 4,120 | 4,120 | 143,100 |
| 2025/09/19 | 4,120 | 4,120 | 4,115 | 4,120 | 205,500 |
| 2025/09/18 | 4,120 | 4,120 | 4,115 | 4,115 | 234,900 |
| 2025/09/17 | 4,120 | 4,120 | 4,115 | 4,115 | 106,900 |
| 2025/09/16 | 4,115 | 4,120 | 4,110 | 4,120 | 115,600 |
| 2025/09/12 | 4,120 | 4,120 | 4,110 | 4,110 | 175,700 |
| 2025/09/11 | 4,120 | 4,120 | 4,115 | 4,115 | 135,000 |
| 2025/09/10 | 4,115 | 4,120 | 4,115 | 4,115 | 156,500 |
| 2025/09/09 | 4,115 | 4,120 | 4,115 | 4,115 | 128,100 |
| 2025/09/08 | 4,115 | 4,120 | 4,110 | 4,115 | 172,200 |
| 2025/09/05 | 4,115 | 4,115 | 4,110 | 4,115 | 51,900 |
| 2025/09/04 | 4,110 | 4,115 | 4,110 | 4,110 | 67,900 |
| 2025/09/03 | 4,115 | 4,115 | 4,110 | 4,110 | 156,900 |
| 2025/09/02 | 4,115 | 4,120 | 4,110 | 4,110 | 117,000 |
| 2025/09/01 | 4,120 | 4,120 | 4,110 | 4,115 | 68,500 |
| 2025/08/29 | 4,110 | 4,120 | 4,105 | 4,120 | 120,500 |
| 2025/08/28 | 4,090 | 4,110 | 4,090 | 4,110 | 264,700 |
| 2025/08/27 | 4,095 | 4,100 | 4,090 | 4,090 | 150,900 |
| 2025/08/26 | 4,090 | 4,095 | 4,090 | 4,095 | 173,100 |
| 2025/08/25 | 4,095 | 4,095 | 4,090 | 4,095 | 175,400 |
| 2025/08/22 | 4,095 | 4,100 | 4,090 | 4,090 | 188,800 |
| 2025/08/21 | 4,095 | 4,100 | 4,090 | 4,090 | 157,200 |
| 2025/08/20 | 4,100 | 4,105 | 4,095 | 4,100 | 256,600 |
| 2025/08/19 | 4,095 | 4,110 | 4,095 | 4,105 | 316,800 |
| 2025/08/18 | 4,095 | 4,100 | 4,090 | 4,090 | 286,600 |
| 2025/08/15 | 4,100 | 4,105 | 4,095 | 4,100 | 301,500 |
| 2025/08/14 | 4,110 | 4,115 | 4,095 | 4,100 | 488,200 |
| 2025/08/13 | 4,110 | 4,115 | 4,110 | 4,110 | 410,300 |
| 2025/08/12 | 4,110 | 4,120 | 4,110 | 4,110 | 362,100 |
| 2025/08/08 | 4,120 | 4,130 | 4,110 | 4,110 | 398,400 |
| 2025/08/07 | 4,110 | 4,120 | 4,105 | 4,120 | 364,500 |
| 2025/08/06 | 4,120 | 4,130 | 4,100 | 4,105 | 816,200 |
| 2025/08/05 | 4,130 | 4,145 | 4,110 | 4,120 | 1,302,200 |
| 2025/08/04 | 4,150 | 4,150 | 4,150 | 4,150 | 330,400 |
| 2025/08/01 | 3,450 | 3,490 | 3,430 | 3,450 | 65,000 |
| 2025/07/31 | 3,470 | 3,505 | 3,450 | 3,450 | 104,500 |
| 2025/07/30 | 3,520 | 3,565 | 3,430 | 3,470 | 227,000 |
| 2025/07/29 | 3,470 | 3,535 | 3,460 | 3,525 | 83,300 |
| 2025/07/28 | 3,560 | 3,580 | 3,525 | 3,525 | 64,300 |
| 2025/07/25 | 3,550 | 3,575 | 3,515 | 3,550 | 56,800 |
| 2025/07/24 | 3,550 | 3,590 | 3,520 | 3,580 | 85,800 |
| 2025/07/23 | 3,490 | 3,545 | 3,480 | 3,520 | 127,800 |
| 2025/07/22 | 3,375 | 3,455 | 3,350 | 3,440 | 118,700 |
| 2025/07/18 | 3,455 | 3,455 | 3,405 | 3,415 | 72,400 |
| 2025/07/17 | 3,440 | 3,460 | 3,420 | 3,430 | 88,700 |
| 2025/07/16 | 3,510 | 3,520 | 3,470 | 3,470 | 64,100 |
| 2025/07/15 | 3,495 | 3,535 | 3,485 | 3,505 | 69,300 |
| 2025/07/14 | 3,480 | 3,505 | 3,450 | 3,495 | 70,800 |
| 2025/07/11 | 3,550 | 3,560 | 3,485 | 3,485 | 121,500 |
| 2025/07/10 | 3,495 | 3,520 | 3,465 | 3,495 | 137,600 |
| 2025/07/09 | 3,380 | 3,580 | 3,380 | 3,470 | 212,300 |
| 2025/07/08 | 3,340 | 3,370 | 3,335 | 3,340 | 77,700 |
| 2025/07/07 | 3,345 | 3,350 | 3,305 | 3,310 | 43,900 |
| 2025/07/04 | 3,380 | 3,390 | 3,350 | 3,380 | 58,500 |
| 2025/07/03 | 3,340 | 3,380 | 3,310 | 3,360 | 124,600 |
| 2025/07/02 | 3,280 | 3,350 | 3,260 | 3,300 | 98,700 |
| 2025/07/01 | 3,340 | 3,345 | 3,290 | 3,310 | 65,000 |
| 2025/06/30 | 3,330 | 3,355 | 3,300 | 3,320 | 140,300 |
| 2025/06/27 | 3,280 | 3,345 | 3,265 | 3,325 | 198,700 |
| 2025/06/26 | 3,230 | 3,320 | 3,210 | 3,280 | 216,400 |
| 2025/06/25 | 3,420 | 3,470 | 3,250 | 3,280 | 546,300 |
| 2025/06/24 | 3,160 | 3,185 | 3,105 | 3,140 | 72,700 |
| 2025/06/23 | 3,155 | 3,160 | 3,110 | 3,130 | 67,500 |
| 2025/06/20 | 3,235 | 3,250 | 3,160 | 3,160 | 142,500 |
| 2025/06/19 | 3,245 | 3,265 | 3,205 | 3,240 | 128,300 |
| 2025/06/18 | 3,205 | 3,220 | 3,175 | 3,200 | 96,900 |
| 2025/06/17 | 3,160 | 3,200 | 3,130 | 3,180 | 128,000 |
| 2025/06/16 | 3,085 | 3,185 | 3,035 | 3,175 | 278,100 |
| 2025/06/13 | 3,010 | 3,020 | 2,955 | 2,963 | 98,300 |
| 2025/06/12 | 2,956 | 3,000 | 2,947 | 2,974 | 94,100 |
| 2025/06/11 | 2,928 | 2,955 | 2,907 | 2,941 | 78,000 |
| 2025/06/10 | 2,964 | 2,987 | 2,928 | 2,928 | 91,900 |
| 2025/06/09 | 2,998 | 3,000 | 2,927 | 2,930 | 87,700 |
| 2025/06/06 | 2,958 | 3,025 | 2,946 | 2,981 | 108,200 |
| 2025/06/05 | 2,926 | 2,955 | 2,923 | 2,940 | 83,000 |
| 2025/06/04 | 2,859 | 2,940 | 2,859 | 2,929 | 79,900 |
| 2025/06/03 | 2,887 | 2,903 | 2,854 | 2,859 | 90,400 |
| 2025/06/02 | 2,950 | 2,964 | 2,872 | 2,897 | 173,700 |
| 2025/05/30 | 2,803 | 2,948 | 2,779 | 2,904 | 215,600 |
| 2025/05/29 | 2,774 | 2,800 | 2,767 | 2,784 | 66,900 |
| 2025/05/28 | 2,807 | 2,820 | 2,764 | 2,777 | 99,300 |
| 2025/05/27 | 2,786 | 2,810 | 2,748 | 2,784 | 170,700 |
| 2025/05/26 | 2,601 | 2,786 | 2,572 | 2,786 | 478,500 |
| 2025/05/23 | 2,456 | 2,484 | 2,451 | 2,451 | 68,000 |
| 2025/05/22 | 2,507 | 2,507 | 2,469 | 2,470 | 59,600 |
| 2025/05/21 | 2,514 | 2,540 | 2,508 | 2,522 | 50,000 |
| 2025/05/20 | 2,560 | 2,583 | 2,505 | 2,514 | 64,300 |
| 2025/05/19 | 2,545 | 2,600 | 2,510 | 2,536 | 62,700 |
| 2025/05/16 | 2,608 | 2,619 | 2,477 | 2,545 | 166,000 |
| 2025/05/15 | 2,796 | 2,834 | 2,558 | 2,558 | 154,400 |
| 2025/05/14 | 2,555 | 2,561 | 2,500 | 2,546 | 53,700 |
| 2025/05/13 | 2,590 | 2,622 | 2,555 | 2,555 | 58,100 |
| 2025/05/12 | 2,553 | 2,565 | 2,541 | 2,553 | 54,400 |
| 2025/05/09 | 2,506 | 2,564 | 2,496 | 2,544 | 47,900 |
| 2025/05/08 | 2,458 | 2,500 | 2,447 | 2,490 | 43,700 |
| 2025/05/07 | 2,506 | 2,516 | 2,483 | 2,492 | 38,400 |
| 2025/05/02 | 2,490 | 2,513 | 2,482 | 2,506 | 36,700 |
| 2025/05/01 | 2,481 | 2,497 | 2,471 | 2,483 | 24,000 |
| 2025/04/30 | 2,485 | 2,498 | 2,458 | 2,495 | 45,700 |
| 2025/04/28 | 2,472 | 2,494 | 2,457 | 2,485 | 58,800 |
| 2025/04/25 | 2,472 | 2,502 | 2,467 | 2,477 | 71,400 |
| 2025/04/24 | 2,489 | 2,520 | 2,476 | 2,485 | 38,900 |
| 2025/04/23 | 2,477 | 2,503 | 2,469 | 2,482 | 43,500 |
| 2025/04/22 | 2,433 | 2,472 | 2,433 | 2,446 | 42,300 |
| 2025/04/21 | 2,437 | 2,457 | 2,402 | 2,421 | 43,200 |
| 2025/04/18 | 2,407 | 2,445 | 2,400 | 2,422 | 31,700 |
| 2025/04/17 | 2,369 | 2,395 | 2,350 | 2,394 | 33,800 |
| 2025/04/16 | 2,370 | 2,383 | 2,346 | 2,369 | 39,500 |
| 2025/04/15 | 2,382 | 2,399 | 2,369 | 2,380 | 43,500 |
| 2025/04/14 | 2,340 | 2,376 | 2,330 | 2,357 | 61,300 |
| 2025/04/11 | 2,215 | 2,323 | 2,188 | 2,315 | 77,200 |
| 2025/04/10 | 2,364 | 2,364 | 2,274 | 2,307 | 91,400 |
| 2025/04/09 | 2,150 | 2,150 | 2,088 | 2,114 | 103,200 |
| 2025/04/08 | 2,143 | 2,275 | 2,143 | 2,239 | 130,800 |
| 2025/04/07 | 2,029 | 2,096 | 2,000 | 2,049 | 141,400 |
| 2025/04/04 | 2,351 | 2,357 | 2,200 | 2,252 | 162,300 |
| 2025/04/03 | 2,408 | 2,465 | 2,400 | 2,429 | 102,900 |
| 2025/04/02 | 2,612 | 2,612 | 2,533 | 2,558 | 99,800 |
| 2025/04/01 | 2,610 | 2,700 | 2,608 | 2,608 | 154,100 |
| 2025/03/31 | 2,580 | 2,586 | 2,533 | 2,560 | 94,700 |
| 2025/03/28 | 2,659 | 2,673 | 2,612 | 2,614 | 65,600 |
| 2025/03/27 | 2,736 | 2,736 | 2,693 | 2,719 | 72,300 |
| 2025/03/26 | 2,778 | 2,780 | 2,738 | 2,750 | 57,200 |
| 2025/03/25 | 2,750 | 2,793 | 2,738 | 2,750 | 66,400 |
| 2025/03/24 | 2,792 | 2,836 | 2,752 | 2,756 | 93,000 |
| 2025/03/21 | 2,754 | 2,795 | 2,747 | 2,766 | 99,100 |
| 2025/03/19 | 2,670 | 2,758 | 2,661 | 2,748 | 95,700 |
| 2025/03/18 | 2,665 | 2,708 | 2,645 | 2,699 | 90,300 |
| 2025/03/17 | 2,650 | 2,670 | 2,621 | 2,632 | 52,400 |