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
1990/12/28 621 622 620 620 13,000
1990/12/27 630 630 620 620 12,000
1990/12/26 624 625 624 625 11,000
1990/12/25 644 644 644 644 10,000
1990/12/21 638 644 638 644 8,000
1990/12/20 648 648 648 648 10,000
1990/12/19 680 680 668 668 13,000
1990/12/18 680 680 678 678 8,000
1990/12/17 679 685 679 685 18,000
1990/12/14 681 682 681 682 28,000
1990/12/13 656 656 641 641 6,000
1990/12/12 655 655 655 655 8,000
1990/12/11 630 630 630 630 7,000
1990/12/10 640 650 640 650 14,000
1990/12/07 630 650 630 640 47,000
1990/12/06 615 615 610 610 16,000
1990/12/05 617 617 599 610 47,000
1990/12/04 617 617 617 617 20,000
1990/12/03 640 640 630 630 8,000
1990/11/30 631 631 630 630 14,000
1990/11/29 630 631 630 630 27,000
1990/11/28 670 670 640 650 16,000
1990/11/27 671 685 671 685 6,000
1990/11/26 651 690 651 690 9,000
1990/11/22 659 660 640 650 26,000
1990/11/21 695 695 695 695 2,000
1990/11/20 700 700 700 700 5,000
1990/11/19 710 710 700 700 6,000
1990/11/16 703 703 700 700 17,000
1990/11/15 750 750 723 723 7,000
1990/11/14 750 755 750 750 12,000
1990/11/13 750 760 750 755 12,000
1990/11/08 780 780 780 780 5,000
1990/11/07 800 800 800 800 4,000
1990/11/06 801 802 800 800 9,000
1990/11/05 806 808 801 801 13,000
1990/11/02 808 808 800 806 9,000
1990/11/01 810 810 791 805 36,000
1990/10/31 810 810 785 800 53,000
1990/10/30 820 820 800 800 38,000
1990/10/29 819 820 818 819 28,000
1990/10/26 836 836 820 820 44,000
1990/10/25 830 849 830 835 12,000
1990/10/24 830 830 830 830 2,000
1990/10/23 889 889 860 860 56,000
1990/10/22 890 918 890 899 39,000
1990/10/19 930 936 900 900 197,000
1990/10/18 861 950 861 920 162,000
1990/10/17 855 880 850 879 97,000
1990/10/16 840 861 840 855 88,000
1990/10/15 818 840 810 840 182,000
1990/10/12 760 788 759 788 149,000
1990/10/11 718 761 718 760 68,000
1990/10/09 680 728 680 728 49,000
1990/10/08 625 680 625 680 39,000
1990/10/05 624 630 624 630 5,000
1990/10/04 630 640 620 620 24,000
1990/10/03 613 635 612 635 32,000
1990/10/02 590 600 590 600 9,000
1990/10/01 610 610 600 600 7,000
1990/09/28 629 630 623 630 12,000
1990/09/27 630 630 630 630 17,000
1990/09/26 710 710 680 680 18,000
1990/09/25 710 710 710 710 1,000
1990/09/21 760 760 750 750 21,000
1990/09/20 790 800 790 790 55,000
1990/09/19 800 810 795 800 43,000
1990/09/18 770 770 770 770 32,000
1990/09/17 750 750 750 750 4,000
1990/09/14 762 770 750 770 45,000
1990/09/13 751 762 751 762 11,000
1990/09/12 735 750 730 736 19,000
1990/09/11 717 735 717 730 59,000
1990/09/10 710 715 701 715 14,000
1990/09/07 710 711 700 700 20,000
1990/09/06 740 750 740 748 14,000
1990/09/05 770 779 730 730 21,000
1990/09/04 780 780 760 760 15,000
1990/09/03 780 795 780 780 72,000
1990/08/31 771 780 755 755 30,000
1990/08/30 790 790 780 780 20,000
1990/08/29 790 810 790 790 17,000
1990/08/28 810 810 810 810 3,000
1990/08/27 799 800 790 790 31,000
1990/08/24 786 799 786 789 39,000
1990/08/23 820 820 799 800 27,000
1990/08/22 850 850 829 830 29,000
1990/08/21 850 880 850 880 15,000
1990/08/20 870 870 850 870 11,000
1990/08/17 870 870 850 870 29,000
1990/08/16 870 880 870 870 27,000
1990/08/15 865 865 835 835 12,000
1990/08/14 829 870 829 870 20,000
1990/08/13 874 874 870 870 10,000
1990/08/10 873 873 873 873 8,000
1990/08/09 870 871 870 871 6,000
1990/08/08 850 860 850 860 23,000
1990/08/07 880 880 854 855 43,000
1990/08/06 900 900 890 890 30,000
1990/08/03 985 985 926 926 36,000
1990/08/02 990 991 990 990 14,000
1990/08/01 1,000 1,000 995 995 18,000
1990/07/31 1,000 1,000 975 990 24,000
1990/07/30 986 990 983 990 14,000
1990/07/27 985 1,000 985 1,000 20,000
1990/07/26 992 995 992 995 18,000
1990/07/25 992 1,000 992 992 8,000
1990/07/24 1,000 1,010 999 1,000 39,000
1990/07/23 1,020 1,020 1,000 1,000 19,000
1990/07/20 1,030 1,030 1,000 1,000 14,000
1990/07/19 1,010 1,010 1,010 1,010 5,000
1990/07/18 1,030 1,030 1,000 1,000 24,000
1990/07/17 1,010 1,020 1,010 1,010 8,000
1990/07/16 1,030 1,030 1,020 1,020 7,000
1990/07/13 1,010 1,040 1,010 1,040 11,000
1990/07/12 1,000 1,020 995 995 40,000
1990/07/11 1,020 1,040 1,000 1,000 13,000
1990/07/10 1,000 1,000 1,000 1,000 16,000
1990/07/09 1,050 1,050 1,010 1,010 15,000
1990/07/06 1,050 1,050 1,010 1,010 28,000
1990/07/05 1,050 1,050 1,050 1,050 17,000
1990/07/04 1,000 1,030 1,000 1,010 45,000
1990/07/03 1,030 1,050 1,030 1,040 22,000
1990/07/02 1,060 1,060 1,040 1,040 17,000
1990/06/29 1,040 1,060 1,020 1,060 16,000
1990/06/28 1,030 1,040 1,020 1,020 18,000
1990/06/27 1,010 1,030 1,000 1,030 28,000
1990/06/26 990 990 990 990 5,000
1990/06/25 1,010 1,010 995 1,010 13,000
1990/06/22 1,030 1,030 1,020 1,030 17,000
1990/06/21 1,020 1,030 1,010 1,010 18,000
1990/06/20 1,000 1,040 1,000 1,040 13,000
1990/06/19 1,000 1,010 1,000 1,000 18,000
1990/06/18 1,010 1,010 996 996 30,000
1990/06/15 1,040 1,040 1,010 1,010 36,000
1990/06/14 1,030 1,040 1,010 1,020 53,000
1990/06/13 1,040 1,040 1,000 1,020 44,000
1990/06/12 1,040 1,040 1,010 1,020 81,000
1990/06/11 1,050 1,050 1,050 1,050 6,000
1990/06/08 1,050 1,060 1,050 1,050 48,000
1990/06/07 1,050 1,060 1,040 1,060 29,000
1990/06/06 1,030 1,040 1,030 1,040 23,000
1990/06/05 1,050 1,050 1,030 1,030 55,000
1990/06/04 1,090 1,090 1,050 1,050 9,000
1990/06/01 1,080 1,080 1,040 1,070 35,000
1990/05/31 1,060 1,080 1,040 1,070 23,000
1990/05/30 1,050 1,050 1,050 1,050 7,000
1990/05/29 1,050 1,060 1,050 1,060 16,000
1990/05/28 1,040 1,090 1,040 1,090 19,000
1990/05/25 1,040 1,050 1,040 1,040 16,000
1990/05/24 1,050 1,060 1,040 1,060 37,000
1990/05/23 1,060 1,060 1,050 1,060 13,000
1990/05/22 1,060 1,070 1,060 1,060 28,000
1990/05/21 1,090 1,090 1,060 1,070 13,000
1990/05/18 1,100 1,110 1,080 1,100 27,000
1990/05/17 1,140 1,150 1,080 1,080 13,000
1990/05/16 1,110 1,150 1,110 1,140 62,000
1990/05/15 1,050 1,110 1,030 1,110 52,000
1990/05/14 1,020 1,040 1,020 1,030 38,000
1990/05/11 1,030 1,030 1,000 1,000 16,000
1990/05/10 980 1,040 980 1,040 34,000
1990/05/09 979 985 975 980 34,000
1990/05/08 969 981 960 981 19,000
1990/05/07 935 965 930 965 25,000
1990/05/02 900 935 900 935 31,000
1990/05/01 911 911 900 900 13,000
1990/04/27 900 910 890 910 17,000
1990/04/26 898 900 890 890 28,000
1990/04/25 900 900 885 885 13,000
1990/04/24 900 910 900 900 14,000
1990/04/23 915 920 900 900 41,000
1990/04/20 920 930 915 930 52,000
1990/04/19 900 901 899 900 26,000
1990/04/18 890 890 881 881 14,000
1990/04/17 901 901 899 900 18,000
1990/04/16 920 920 900 901 18,000
1990/04/13 940 940 920 920 36,000
1990/04/12 950 950 940 940 33,000
1990/04/11 951 951 951 951 23,000
1990/04/10 881 881 870 870 49,000
1990/04/09 840 840 840 840 15,000
1990/04/06 800 802 800 802 31,000
1990/04/03 930 930 909 909 38,000
1990/04/02 945 946 940 940 28,000
1990/03/30 1,000 1,020 985 985 48,000
1990/03/29 1,060 1,060 1,040 1,050 43,000
1990/03/28 1,050 1,090 1,030 1,050 53,000
1990/03/26 990 995 951 951 86,000
1990/03/23 990 1,000 990 1,000 36,000
1990/03/22 1,110 1,110 1,100 1,100 41,000
1990/03/20 1,150 1,190 1,090 1,190 79,000
1990/03/19 1,200 1,200 1,170 1,200 27,000
1990/03/16 1,220 1,250 1,190 1,250 32,000
1990/03/15 1,220 1,260 1,210 1,260 24,000
1990/03/14 1,210 1,220 1,200 1,220 16,000
1990/03/13 1,230 1,230 1,220 1,220 35,000
1990/03/12 1,240 1,240 1,240 1,240 15,000
1990/03/09 1,240 1,260 1,220 1,230 40,000
1990/03/08 1,260 1,280 1,240 1,280 46,000
1990/03/07 1,300 1,300 1,260 1,300 145,000
1990/03/06 1,300 1,340 1,270 1,320 115,000
1990/03/05 1,200 1,300 1,170 1,300 104,000
1990/03/02 1,160 1,190 1,160 1,190 59,000
1990/03/01 1,200 1,230 1,180 1,200 88,000
1990/02/28 1,230 1,240 1,220 1,230 41,000
1990/02/27 1,210 1,250 1,190 1,250 40,000
1990/02/26 1,170 1,210 1,170 1,210 26,000
1990/02/23 1,300 1,300 1,220 1,270 119,000
1990/02/22 1,280 1,290 1,260 1,290 59,000
1990/02/21 1,300 1,300 1,280 1,280 58,000
1990/02/20 1,300 1,310 1,290 1,300 23,000
1990/02/19 1,310 1,310 1,290 1,290 11,000
1990/02/16 1,330 1,330 1,300 1,300 65,000
1990/02/15 1,320 1,350 1,320 1,320 74,000
1990/02/14 1,330 1,330 1,300 1,300 40,000
1990/02/13 1,340 1,340 1,300 1,330 37,000
1990/02/09 1,310 1,320 1,300 1,320 37,000
1990/02/08 1,320 1,320 1,300 1,310 35,000
1990/02/07 1,290 1,330 1,290 1,300 70,000
1990/02/06 1,290 1,300 1,280 1,300 56,000
1990/02/05 1,300 1,310 1,290 1,310 21,000
1990/02/02 1,310 1,310 1,300 1,310 11,000
1990/02/01 1,300 1,300 1,290 1,290 42,000
1990/01/31 1,300 1,310 1,290 1,300 73,000
1990/01/30 1,290 1,290 1,290 1,290 13,000
1990/01/29 1,330 1,340 1,310 1,310 31,000
1990/01/26 1,320 1,330 1,300 1,330 32,000
1990/01/25 1,300 1,330 1,300 1,330 89,000
1990/01/24 1,300 1,340 1,260 1,260 72,000
1990/01/23 1,290 1,300 1,280 1,300 65,000
1990/01/22 1,300 1,300 1,280 1,300 30,000
1990/01/19 1,280 1,300 1,280 1,300 22,000
1990/01/18 1,320 1,320 1,300 1,320 17,000
1990/01/17 1,310 1,330 1,310 1,310 34,000
1990/01/16 1,350 1,350 1,300 1,320 40,000
1990/01/12 1,330 1,360 1,330 1,350 65,000
1990/01/11 1,350 1,350 1,320 1,330 45,000
1990/01/10 1,370 1,370 1,320 1,340 28,000
1990/01/09 1,340 1,370 1,310 1,370 86,000
1990/01/08 1,300 1,350 1,300 1,340 65,000
1990/01/05 1,320 1,330 1,290 1,290 191,000
1990/01/04 1,330 1,350 1,300 1,340 68,000

このページの先頭へ