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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 2,698 | 2,698 | 2,621 | 2,627 | 75,100 |
| 2025/03/13 | 2,680 | 2,720 | 2,672 | 2,684 | 100,200 |
| 2025/03/12 | 2,647 | 2,723 | 2,647 | 2,702 | 145,600 |
| 2025/03/11 | 2,620 | 2,669 | 2,611 | 2,638 | 280,900 |
| 2025/03/10 | 2,687 | 2,701 | 2,635 | 2,638 | 214,200 |
| 2025/03/07 | 2,550 | 2,671 | 2,542 | 2,671 | 157,500 |
| 2025/03/06 | 2,530 | 2,588 | 2,530 | 2,577 | 69,500 |
| 2025/03/05 | 2,531 | 2,545 | 2,505 | 2,505 | 97,800 |
| 2025/03/04 | 2,565 | 2,569 | 2,527 | 2,542 | 97,400 |
| 2025/03/03 | 2,557 | 2,587 | 2,556 | 2,586 | 68,900 |
| 2025/02/28 | 2,558 | 2,584 | 2,527 | 2,557 | 84,000 |
| 2025/02/27 | 2,555 | 2,578 | 2,546 | 2,558 | 35,300 |
| 2025/02/26 | 2,552 | 2,567 | 2,496 | 2,557 | 100,500 |
| 2025/02/25 | 2,555 | 2,575 | 2,553 | 2,565 | 64,000 |
| 2025/02/21 | 2,605 | 2,637 | 2,555 | 2,557 | 93,200 |
| 2025/02/20 | 2,620 | 2,650 | 2,565 | 2,585 | 129,700 |
| 2025/02/19 | 2,594 | 2,703 | 2,582 | 2,611 | 129,500 |
| 2025/02/18 | 2,556 | 2,577 | 2,545 | 2,577 | 37,600 |
| 2025/02/17 | 2,559 | 2,620 | 2,531 | 2,547 | 185,700 |
| 2025/02/14 | 2,630 | 2,633 | 2,554 | 2,554 | 53,400 |
| 2025/02/13 | 2,678 | 2,720 | 2,639 | 2,639 | 89,900 |
| 2025/02/12 | 2,587 | 2,645 | 2,551 | 2,632 | 112,700 |
| 2025/02/10 | 2,577 | 2,577 | 2,547 | 2,551 | 53,800 |
| 2025/02/07 | 2,610 | 2,613 | 2,557 | 2,593 | 48,900 |
| 2025/02/06 | 2,589 | 2,610 | 2,577 | 2,604 | 27,800 |
| 2025/02/05 | 2,620 | 2,622 | 2,544 | 2,566 | 93,100 |
| 2025/02/04 | 2,592 | 2,638 | 2,581 | 2,619 | 100,300 |
| 2025/02/03 | 2,594 | 2,671 | 2,549 | 2,565 | 178,900 |
| 2025/01/31 | 2,478 | 2,510 | 2,450 | 2,494 | 60,800 |
| 2025/01/30 | 2,425 | 2,488 | 2,420 | 2,479 | 84,300 |
| 2025/01/29 | 2,470 | 2,471 | 2,428 | 2,428 | 89,000 |
| 2025/01/28 | 2,465 | 2,475 | 2,453 | 2,475 | 45,900 |
| 2025/01/27 | 2,440 | 2,487 | 2,440 | 2,465 | 39,300 |
| 2025/01/24 | 2,454 | 2,461 | 2,433 | 2,436 | 32,400 |
| 2025/01/23 | 2,441 | 2,448 | 2,421 | 2,433 | 52,400 |
| 2025/01/22 | 2,426 | 2,452 | 2,403 | 2,441 | 61,200 |
| 2025/01/21 | 2,448 | 2,457 | 2,434 | 2,438 | 31,200 |
| 2025/01/20 | 2,404 | 2,459 | 2,383 | 2,446 | 40,800 |
| 2025/01/17 | 2,350 | 2,406 | 2,347 | 2,400 | 33,200 |
| 2025/01/16 | 2,408 | 2,422 | 2,358 | 2,358 | 57,800 |
| 2025/01/15 | 2,422 | 2,422 | 2,378 | 2,402 | 43,600 |
| 2025/01/14 | 2,439 | 2,442 | 2,367 | 2,395 | 92,200 |
| 2025/01/10 | 2,440 | 2,471 | 2,440 | 2,443 | 42,900 |
| 2025/01/09 | 2,459 | 2,469 | 2,432 | 2,445 | 51,500 |
| 2025/01/08 | 2,447 | 2,510 | 2,444 | 2,462 | 47,700 |
| 2025/01/07 | 2,504 | 2,504 | 2,468 | 2,470 | 58,400 |
| 2025/01/06 | 2,556 | 2,575 | 2,508 | 2,515 | 74,800 |
| 2024/12/30 | 2,558 | 2,570 | 2,535 | 2,555 | 62,200 |
| 2024/12/27 | 2,536 | 2,556 | 2,530 | 2,545 | 35,800 |
| 2024/12/26 | 2,500 | 2,541 | 2,500 | 2,536 | 78,800 |
| 2024/12/25 | 2,474 | 2,487 | 2,449 | 2,486 | 49,700 |
| 2024/12/24 | 2,420 | 2,464 | 2,408 | 2,464 | 38,600 |
| 2024/12/23 | 2,430 | 2,432 | 2,368 | 2,412 | 59,400 |
| 2024/12/20 | 2,438 | 2,467 | 2,419 | 2,419 | 65,900 |
| 2024/12/19 | 2,357 | 2,438 | 2,351 | 2,420 | 87,500 |
| 2024/12/18 | 2,390 | 2,420 | 2,380 | 2,380 | 36,800 |
| 2024/12/17 | 2,424 | 2,425 | 2,386 | 2,413 | 70,800 |
| 2024/12/16 | 2,382 | 2,439 | 2,380 | 2,415 | 55,600 |
| 2024/12/13 | 2,377 | 2,400 | 2,350 | 2,380 | 70,100 |
| 2024/12/12 | 2,433 | 2,434 | 2,386 | 2,391 | 37,000 |
| 2024/12/11 | 2,428 | 2,428 | 2,382 | 2,423 | 57,000 |
| 2024/12/10 | 2,405 | 2,418 | 2,389 | 2,397 | 54,400 |
| 2024/12/09 | 2,365 | 2,426 | 2,365 | 2,374 | 54,500 |
| 2024/12/06 | 2,361 | 2,408 | 2,361 | 2,362 | 53,900 |
| 2024/12/05 | 2,340 | 2,357 | 2,321 | 2,340 | 42,700 |
| 2024/12/04 | 2,403 | 2,430 | 2,335 | 2,335 | 63,300 |
| 2024/12/03 | 2,350 | 2,405 | 2,346 | 2,386 | 68,900 |
| 2024/12/02 | 2,345 | 2,364 | 2,338 | 2,350 | 44,000 |
| 2024/11/29 | 2,343 | 2,356 | 2,331 | 2,335 | 35,400 |
| 2024/11/28 | 2,325 | 2,357 | 2,323 | 2,335 | 44,800 |
| 2024/11/27 | 2,448 | 2,448 | 2,340 | 2,353 | 81,200 |
| 2024/11/26 | 2,437 | 2,461 | 2,411 | 2,448 | 41,700 |
| 2024/11/25 | 2,500 | 2,510 | 2,462 | 2,463 | 85,600 |
| 2024/11/22 | 2,437 | 2,488 | 2,437 | 2,476 | 76,500 |
| 2024/11/21 | 2,419 | 2,433 | 2,376 | 2,389 | 39,400 |
| 2024/11/20 | 2,467 | 2,486 | 2,423 | 2,428 | 36,800 |
| 2024/11/19 | 2,425 | 2,463 | 2,425 | 2,457 | 52,500 |
| 2024/11/18 | 2,369 | 2,406 | 2,360 | 2,405 | 40,200 |
| 2024/11/15 | 2,407 | 2,434 | 2,383 | 2,383 | 51,100 |
| 2024/11/14 | 2,420 | 2,458 | 2,396 | 2,396 | 51,300 |
| 2024/11/13 | 2,407 | 2,457 | 2,385 | 2,420 | 86,000 |
| 2024/11/12 | 2,451 | 2,464 | 2,393 | 2,415 | 44,400 |
| 2024/11/11 | 2,463 | 2,468 | 2,414 | 2,431 | 41,200 |
| 2024/11/08 | 2,557 | 2,557 | 2,466 | 2,466 | 65,000 |
| 2024/11/07 | 2,529 | 2,576 | 2,520 | 2,542 | 99,100 |
| 2024/11/06 | 2,453 | 2,494 | 2,443 | 2,461 | 83,100 |
| 2024/11/05 | 2,493 | 2,493 | 2,426 | 2,453 | 94,200 |
| 2024/11/01 | 2,412 | 2,473 | 2,405 | 2,443 | 86,500 |
| 2024/10/31 | 2,488 | 2,490 | 2,408 | 2,462 | 118,900 |
| 2024/10/30 | 2,491 | 2,538 | 2,408 | 2,438 | 504,700 |
| 2024/10/29 | 2,267 | 2,285 | 2,223 | 2,241 | 67,600 |
| 2024/10/28 | 2,174 | 2,247 | 2,174 | 2,241 | 70,100 |
| 2024/10/25 | 2,193 | 2,199 | 2,151 | 2,174 | 58,700 |
| 2024/10/24 | 2,207 | 2,214 | 2,163 | 2,190 | 55,500 |
| 2024/10/23 | 2,230 | 2,243 | 2,203 | 2,207 | 69,400 |
| 2024/10/22 | 2,266 | 2,275 | 2,222 | 2,238 | 82,300 |
| 2024/10/21 | 2,295 | 2,302 | 2,266 | 2,282 | 67,300 |
| 2024/10/18 | 2,304 | 2,304 | 2,263 | 2,281 | 38,100 |
| 2024/10/17 | 2,280 | 2,312 | 2,269 | 2,289 | 42,800 |
| 2024/10/16 | 2,298 | 2,322 | 2,265 | 2,285 | 58,000 |