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
1986/12/27 333 333 325 325 68,000
1986/12/26 340 340 333 333 52,000
1986/12/25 350 350 340 340 41,000
1986/12/24 360 360 348 348 41,000
1986/12/23 364 364 360 362 39,000
1986/12/22 365 366 364 364 41,000
1986/12/19 365 367 365 366 38,000
1986/12/18 365 368 365 367 11,000
1986/12/17 366 370 366 366 33,000
1986/12/16 366 366 366 366 4,000
1986/12/15 365 366 365 366 32,000
1986/12/12 365 370 365 370 42,000
1986/12/11 371 371 370 370 50,000
1986/12/10 375 380 370 371 69,000
1986/12/09 373 380 373 376 28,000
1986/12/08 390 390 378 378 45,000
1986/12/06 385 387 385 385 18,000
1986/12/05 384 390 380 390 53,000
1986/12/04 386 390 378 380 57,000
1986/12/03 396 396 382 385 40,000
1986/12/02 400 405 391 395 147,000
1986/12/01 389 402 385 399 137,000
1986/11/29 380 390 378 389 57,000
1986/11/28 381 385 378 381 69,000
1986/11/27 401 402 382 382 156,000
1986/11/26 378 397 375 397 198,000
1986/11/25 366 375 366 371 25,000
1986/11/22 368 368 365 365 50,000
1986/11/21 371 373 365 368 143,000
1986/11/20 375 376 365 374 224,000
1986/11/19 370 373 360 365 214,000
1986/11/18 370 371 360 365 121,000
1986/11/17 374 379 370 370 224,000
1986/11/14 387 387 370 370 169,000
1986/11/13 370 389 369 389 419,000
1986/11/12 350 364 350 350 362,000
1986/11/11 359 359 346 350 123,000
1986/11/10 355 355 350 354 28,000
1986/11/07 355 355 336 336 111,000
1986/11/06 356 358 346 346 31,000
1986/11/05 359 365 355 355 38,000
1986/11/04 346 354 346 354 30,000
1986/11/01 346 346 346 346 12,000
1986/10/31 346 347 346 346 27,000
1986/10/30 350 350 345 345 27,000
1986/10/29 345 350 345 350 58,000
1986/10/28 345 350 345 345 75,000
1986/10/27 340 345 340 345 7,000
1986/10/25 340 340 330 330 10,000
1986/10/24 330 345 325 345 59,000
1986/10/23 320 325 320 321 28,000
1986/10/22 325 325 320 320 33,000
1986/10/21 343 343 325 325 32,000
1986/10/20 349 349 341 345 10,000
1986/10/17 360 365 349 349 38,000
1986/10/16 339 360 337 355 73,000
1986/10/15 331 340 330 340 180,000
1986/10/14 331 340 328 330 257,000
1986/10/13 330 335 320 335 77,000
1986/10/09 335 335 330 330 50,000
1986/10/08 341 350 335 335 80,000
1986/10/07 339 340 339 340 36,000
1986/10/06 340 340 339 339 18,000
1986/10/04 340 353 340 353 8,000
1986/10/03 330 340 330 340 11,000
1986/10/02 325 330 320 330 24,000
1986/10/01 335 335 329 329 50,000
1986/09/30 330 340 330 335 41,000
1986/09/29 350 356 320 320 51,000
1986/09/27 350 356 350 352 71,000
1986/09/26 381 382 350 350 54,000
1986/09/25 380 384 380 380 49,000
1986/09/24 380 390 380 380 54,000
1986/09/22 395 395 381 381 24,000
1986/09/19 390 395 385 385 23,000
1986/09/18 383 385 381 381 37,000
1986/09/17 390 392 381 381 28,000
1986/09/16 405 405 399 399 20,000
1986/09/12 410 410 410 410 36,000
1986/09/11 426 426 425 426 32,000
1986/09/10 428 428 425 425 29,000
1986/09/09 430 430 428 428 15,000
1986/09/08 430 433 425 425 40,000
1986/09/06 435 435 430 430 33,000
1986/09/05 437 437 435 437 41,000
1986/09/04 437 437 435 435 36,000
1986/09/03 445 447 435 435 29,000
1986/09/02 454 454 442 442 18,000
1986/09/01 456 456 455 455 13,000
1986/08/30 455 455 435 435 26,000
1986/08/29 454 460 444 448 33,000
1986/08/28 439 439 439 439 6,000
1986/08/27 450 450 432 432 55,000
1986/08/26 455 455 450 450 23,000
1986/08/25 470 470 465 465 11,000
1986/08/23 470 470 470 470 24,000
1986/08/22 450 480 450 480 35,000
1986/08/21 448 448 440 440 30,000
1986/08/20 428 440 428 430 58,000
1986/08/19 451 451 425 425 102,000
1986/08/18 457 466 451 451 36,000
1986/08/15 466 466 450 451 77,000
1986/08/14 470 470 470 470 48,000
1986/08/13 480 480 470 470 29,000
1986/08/12 480 480 475 475 18,000
1986/08/11 472 474 470 471 19,000
1986/08/08 480 480 470 470 48,000
1986/08/07 479 480 475 475 39,000
1986/08/06 479 480 478 478 32,000
1986/08/05 485 485 477 477 54,000
1986/08/04 491 497 480 480 41,000
1986/08/02 481 481 481 481 4,000
1986/08/01 475 478 469 470 48,000
1986/07/31 500 500 480 480 91,000
1986/07/30 510 510 497 497 83,000
1986/07/29 510 518 495 495 73,000
1986/07/28 521 521 515 515 32,000
1986/07/26 520 525 520 525 38,000
1986/07/25 520 525 520 520 48,000
1986/07/24 530 535 520 520 60,000
1986/07/23 528 535 528 528 28,000
1986/07/22 525 525 520 525 26,000
1986/07/21 531 531 520 520 46,000
1986/07/19 540 540 535 535 45,000
1986/07/18 540 540 535 536 62,000
1986/07/17 531 536 531 536 34,000
1986/07/16 547 547 540 540 59,000
1986/07/15 548 550 541 548 58,000
1986/07/14 547 549 546 548 44,000
1986/07/11 542 550 540 545 21,000
1986/07/10 551 558 540 540 38,000
1986/07/09 550 560 550 560 27,000
1986/07/08 550 560 550 558 66,000
1986/07/07 560 570 550 560 54,000
1986/07/05 565 570 560 565 52,000
1986/07/04 540 555 540 550 109,000
1986/07/03 540 550 540 540 93,000
1986/07/02 540 550 540 540 68,000
1986/07/01 561 561 550 550 57,000
1986/06/30 576 576 550 561 72,000
1986/06/28 578 579 560 560 159,000
1986/06/27 550 580 549 574 545,000
1986/06/26 540 545 540 540 18,000
1986/06/25 548 548 531 534 43,000
1986/06/24 535 547 535 547 56,000
1986/06/23 533 540 533 536 18,000
1986/06/21 535 535 530 530 83,000
1986/06/20 532 550 532 533 36,000
1986/06/19 538 540 530 530 104,000
1986/06/18 538 538 530 535 108,000
1986/06/17 540 540 537 537 103,000
1986/06/16 555 555 545 545 52,000
1986/06/13 552 559 551 555 98,000
1986/06/12 545 560 545 550 113,000
1986/06/11 540 554 538 538 77,000
1986/06/10 538 540 537 537 51,000
1986/06/09 546 555 540 540 89,000
1986/06/07 542 543 542 543 15,000
1986/06/06 542 550 542 542 84,000
1986/06/05 545 550 540 542 107,000
1986/06/04 545 545 544 545 26,000
1986/06/03 553 553 540 540 47,000
1986/06/02 549 555 545 545 44,000
1986/05/31 547 554 545 545 31,000
1986/05/30 547 547 545 547 42,000
1986/05/29 548 553 546 546 53,000
1986/05/28 548 555 546 547 47,000
1986/05/27 550 559 545 545 32,000
1986/05/26 560 561 545 559 67,000
1986/05/24 548 561 545 561 112,000
1986/05/23 560 560 549 549 14,000
1986/05/22 558 565 558 561 47,000
1986/05/21 547 569 546 569 45,000
1986/05/20 545 565 544 546 173,000
1986/05/19 548 557 545 545 26,000
1986/05/17 547 547 545 545 17,000
1986/05/16 555 560 550 555 47,000
1986/05/15 570 570 558 558 82,000
1986/05/14 562 570 560 560 73,000
1986/05/13 563 570 561 570 51,000
1986/05/12 588 588 561 561 54,000
1986/05/09 561 585 559 570 89,000
1986/05/08 570 580 560 560 76,000
1986/05/07 595 597 571 571 386,000
1986/05/06 550 595 550 591 479,000
1986/05/02 557 557 545 545 29,000
1986/05/01 547 561 547 547 70,000
1986/04/30 570 570 555 555 56,000
1986/04/28 556 568 556 568 35,000
1986/04/26 547 560 547 550 70,000
1986/04/25 570 570 555 557 61,000
1986/04/24 564 575 563 570 87,000
1986/04/23 578 578 560 574 231,000
1986/04/22 554 579 551 579 56,000
1986/04/21 555 555 546 555 53,000
1986/04/19 565 565 550 550 99,000
1986/04/18 570 588 568 570 86,000
1986/04/17 589 598 571 573 190,000
1986/04/16 589 595 580 580 219,000
1986/04/15 603 610 581 600 1,340,000
1986/04/14 550 610 550 605 1,518,000
1986/04/11 525 560 525 558 129,000
1986/04/10 524 535 520 530 35,000
1986/04/09 523 530 523 524 14,000
1986/04/08 535 535 517 520 85,000
1986/04/07 525 532 525 530 54,000
1986/04/05 530 533 520 529 61,000
1986/04/04 529 531 512 531 67,000
1986/04/03 561 561 539 539 91,000
1986/04/02 550 568 545 551 48,000
1986/04/01 550 562 540 540 37,000
1986/03/31 585 585 575 585 207,000
1986/03/29 565 595 550 595 295,000
1986/03/28 568 570 560 560 201,000
1986/03/27 551 576 550 570 385,000
1986/03/27 1 -> 1.10 分割
1986/03/26 550 565 550 565 140,000
1986/03/25 550 555 550 555 182,000
1986/03/24 550 551 550 551 192,000
1986/03/22 545 552 545 550 76,000
1986/03/20 549 552 549 552 182,000
1986/03/19 550 553 546 550 213,000
1986/03/18 550 551 545 545 577,000
1986/03/17 550 554 549 550 103,000
1986/03/15 548 552 548 550 65,000
1986/03/14 546 550 545 550 80,000
1986/03/13 546 553 545 550 158,000
1986/03/12 550 550 546 547 59,000
1986/03/11 546 550 544 547 76,000
1986/03/10 554 554 544 544 74,000
1986/03/07 542 550 542 550 113,000
1986/03/06 540 550 540 540 42,000
1986/03/05 540 548 531 532 154,000
1986/03/04 560 560 550 550 128,000
1986/03/03 565 565 551 551 162,000
1986/03/01 541 555 541 555 180,000
1986/02/28 540 545 536 545 45,000
1986/02/27 539 545 538 538 63,000
1986/02/26 541 549 537 541 63,000
1986/02/25 539 550 536 536 46,000
1986/02/24 536 550 533 539 39,000
1986/02/22 549 551 532 532 52,000
1986/02/21 532 551 532 551 62,000
1986/02/20 535 535 530 530 52,000
1986/02/19 530 535 530 531 44,000
1986/02/18 537 537 525 526 55,000
1986/02/17 545 550 540 540 45,000
1986/02/15 548 549 540 545 46,000
1986/02/14 540 549 532 548 74,000
1986/02/13 535 540 520 520 212,000
1986/02/12 532 544 530 530 106,000
1986/02/10 530 530 525 530 121,000
1986/02/07 542 542 525 530 145,000
1986/02/06 541 545 522 522 106,000
1986/02/05 559 559 540 540 103,000
1986/02/04 559 567 551 560 235,000
1986/02/03 554 554 540 549 297,000
1986/02/01 521 547 518 544 492,000
1986/01/31 528 528 519 520 127,000
1986/01/30 515 524 515 518 68,000
1986/01/29 518 519 512 515 67,000
1986/01/28 512 519 510 515 68,000
1986/01/27 512 516 512 512 68,000
1986/01/25 511 519 511 512 43,000
1986/01/24 520 520 510 510 97,000
1986/01/23 522 522 515 518 80,000
1986/01/22 527 527 520 520 54,000
1986/01/21 526 530 523 527 99,000
1986/01/20 521 527 520 523 23,000
1986/01/18 521 522 517 519 83,000
1986/01/17 521 524 520 521 56,000
1986/01/16 520 522 520 521 42,000
1986/01/14 524 529 520 520 64,000
1986/01/13 523 525 520 520 36,000
1986/01/10 526 530 520 520 72,000
1986/01/09 529 530 521 525 87,000
1986/01/08 524 535 523 525 41,000
1986/01/07 525 530 523 523 43,000
1986/01/06 527 527 522 523 48,000
1986/01/04 525 525 525 525 15,000

このページの先頭へ