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
1999/12/30 176 184 175 184 39,000
1999/12/29 177 189 176 185 56,000
1999/12/28 178 180 177 180 17,000
1999/12/27 180 180 177 178 26,000
1999/12/24 175 180 175 180 57,000
1999/12/22 176 183 175 175 30,000
1999/12/21 180 180 175 176 89,000
1999/12/20 180 190 180 180 49,000
1999/12/17 175 190 175 183 57,000
1999/12/16 190 192 175 180 84,000
1999/12/15 198 198 196 196 37,000
1999/12/14 197 200 195 195 74,000
1999/12/13 200 200 196 196 34,000
1999/12/10 200 200 195 196 104,000
1999/12/09 195 200 192 195 59,000
1999/12/08 210 210 195 195 82,000
1999/12/07 208 214 206 206 114,000
1999/12/06 210 210 200 209 109,000
1999/12/03 209 210 205 208 66,000
1999/12/02 213 216 205 210 63,000
1999/12/01 225 225 210 212 95,000
1999/11/30 235 239 210 230 450,000
1999/11/29 220 230 206 230 328,000
1999/11/26 190 197 190 190 39,000
1999/11/25 185 198 181 194 68,000
1999/11/24 186 195 183 187 21,000
1999/11/22 193 193 180 190 42,000
1999/11/19 201 205 195 199 53,000
1999/11/18 199 200 193 200 57,000
1999/11/17 180 189 176 189 88,000
1999/11/16 180 180 172 175 138,000
1999/11/15 200 200 180 180 66,000
1999/11/12 187 192 185 190 97,000
1999/11/11 192 204 186 186 131,000
1999/11/10 215 215 196 207 113,000
1999/11/09 219 220 210 215 75,000
1999/11/08 216 229 216 222 139,000
1999/11/05 230 233 215 229 168,000
1999/11/04 229 230 223 230 166,000
1999/11/02 225 229 218 222 187,000
1999/11/01 215 219 211 218 164,000
1999/10/29 209 215 205 210 61,000
1999/10/28 220 220 205 205 136,000
1999/10/27 230 230 211 220 208,000
1999/10/26 228 233 213 225 306,000
1999/10/25 247 255 232 233 1,050,000
1999/10/22 212 234 211 232 798,000
1999/10/21 218 230 210 216 801,000
1999/10/20 171 207 171 203 346,000
1999/10/19 171 175 167 175 44,000
1999/10/18 169 177 169 175 17,000
1999/10/15 175 178 174 176 44,000
1999/10/14 172 174 167 167 50,000
1999/10/13 178 178 168 174 32,000
1999/10/12 178 182 171 178 25,000
1999/10/08 175 179 172 179 18,000
1999/10/07 171 185 171 175 30,000
1999/10/06 181 181 165 171 59,000
1999/10/05 180 185 180 182 11,000
1999/10/04 180 183 180 182 23,000
1999/10/01 180 185 178 180 18,000
1999/09/30 169 180 169 180 24,000
1999/09/29 178 178 165 170 25,000
1999/09/28 170 170 166 170 26,000
1999/09/27 173 173 165 165 15,000
1999/09/24 180 180 173 173 37,000
1999/09/22 176 179 176 177 41,000
1999/09/21 180 185 180 185 24,000
1999/09/20 175 182 175 182 35,000
1999/09/17 180 180 175 179 43,000
1999/09/16 175 180 175 180 20,000
1999/09/14 186 186 175 180 21,000
1999/09/13 183 186 175 181 45,000
1999/09/10 186 186 183 183 53,000
1999/09/09 181 183 181 181 35,000
1999/09/08 185 191 181 182 29,000
1999/09/07 186 186 181 182 37,000
1999/09/06 190 190 185 186 45,000
1999/09/03 192 195 187 187 50,000
1999/09/02 197 197 192 192 17,000
1999/09/01 191 199 191 199 33,000
1999/08/31 200 200 195 195 12,000
1999/08/30 200 200 196 196 30,000
1999/08/27 205 209 199 200 74,000
1999/08/26 205 205 200 205 20,000
1999/08/25 202 202 200 202 37,000
1999/08/24 201 205 201 202 23,000
1999/08/23 202 205 201 201 14,000
1999/08/20 200 200 196 200 45,000
1999/08/19 196 202 196 199 12,000
1999/08/18 209 210 195 195 54,000
1999/08/17 210 210 209 209 9,000
1999/08/16 201 209 201 209 14,000
1999/08/13 203 208 201 201 5,000
1999/08/12 210 210 203 203 12,000
1999/08/11 200 200 190 199 31,000
1999/08/10 191 198 191 198 28,000
1999/08/09 195 196 195 195 26,000
1999/08/06 190 196 185 196 34,000
1999/08/05 206 207 200 200 36,000
1999/08/04 213 219 210 210 35,000
1999/08/03 201 218 200 218 42,000
1999/08/02 207 207 200 201 57,000
1999/07/30 205 210 200 200 40,000
1999/07/29 215 215 201 211 55,000
1999/07/28 216 217 216 217 16,000
1999/07/27 221 223 217 220 25,000
1999/07/26 226 227 221 221 13,000
1999/07/23 230 230 221 226 58,000
1999/07/22 246 246 227 234 182,000
1999/07/21 226 250 225 241 341,000
1999/07/19 228 235 223 224 74,000
1999/07/16 226 230 225 230 75,000
1999/07/15 230 230 223 226 39,000
1999/07/14 223 225 220 222 63,000
1999/07/13 226 228 222 223 66,000
1999/07/12 233 233 225 226 49,000
1999/07/09 225 235 225 235 62,000
1999/07/08 230 230 223 225 39,000
1999/07/07 227 230 223 223 47,000
1999/07/06 225 225 222 222 93,000
1999/07/05 228 233 222 223 84,000
1999/07/02 238 238 227 230 45,000
1999/07/01 239 239 226 226 57,000
1999/06/30 231 235 225 229 48,000
1999/06/29 232 232 223 223 12,000
1999/06/28 222 226 222 222 33,000
1999/06/25 225 233 220 222 86,000
1999/06/24 230 231 226 229 107,000
1999/06/23 240 240 231 231 76,000
1999/06/22 236 239 234 235 53,000
1999/06/21 245 245 231 232 62,000
1999/06/18 245 245 230 240 146,000
1999/06/17 255 257 241 245 440,000
1999/06/16 240 265 239 255 1,778,000
1999/06/15 230 230 225 230 89,000
1999/06/14 230 230 223 228 91,000
1999/06/11 230 230 222 230 269,000
1999/06/10 225 225 220 220 151,000
1999/06/09 225 230 220 221 342,000
1999/06/08 209 240 200 240 803,000
1999/06/07 204 209 197 200 29,000
1999/06/04 200 202 199 199 25,000
1999/06/03 199 199 183 183 37,000
1999/06/02 200 203 195 201 57,000
1999/06/01 196 205 195 205 30,000
1999/05/31 188 200 186 186 36,000
1999/05/28 195 195 187 188 14,000
1999/05/27 198 200 195 195 22,000
1999/05/26 185 195 185 195 71,000
1999/05/25 200 200 195 195 57,000
1999/05/24 200 208 200 202 9,000
1999/05/21 213 213 201 205 42,000
1999/05/20 204 210 197 210 66,000
1999/05/19 206 210 195 195 45,000
1999/05/18 205 210 205 206 47,000
1999/05/17 211 212 209 209 128,000
1999/05/14 216 216 213 215 61,000
1999/05/13 221 221 216 216 55,000
1999/05/12 225 225 221 221 69,000
1999/05/11 224 226 218 225 129,000
1999/05/10 225 225 215 223 77,000
1999/05/07 213 220 213 213 121,000
1999/05/06 210 215 210 213 83,000
1999/04/30 213 218 213 215 64,000
1999/04/28 212 225 210 218 90,000
1999/04/27 212 212 205 210 118,000
1999/04/26 216 216 210 210 82,000
1999/04/23 218 219 211 211 89,000
1999/04/22 226 226 215 218 85,000
1999/04/21 220 225 217 218 135,000
1999/04/20 227 228 215 217 331,000
1999/04/19 230 253 220 226 1,227,000
1999/04/16 193 233 190 230 1,580,000
1999/04/15 180 184 175 183 138,000
1999/04/14 179 179 175 175 81,000
1999/04/13 175 180 175 179 84,000
1999/04/12 178 178 175 175 108,000
1999/04/09 173 178 172 175 208,000
1999/04/08 179 179 169 169 110,000
1999/04/07 166 175 165 175 147,000
1999/04/06 160 165 160 165 60,000
1999/04/05 159 160 156 160 54,000
1999/04/02 156 160 156 159 46,000
1999/04/01 160 160 154 155 19,000
1999/03/31 165 165 153 153 78,000
1999/03/30 155 165 154 155 114,000
1999/03/29 155 156 151 151 44,000
1999/03/26 155 155 150 153 89,000
1999/03/25 154 155 152 152 90,000
1999/03/24 159 159 154 154 57,000
1999/03/23 160 162 159 160 88,000
1999/03/19 168 168 158 160 42,000
1999/03/18 168 170 161 161 111,000
1999/03/17 170 170 160 165 101,000
1999/03/16 170 170 166 168 81,000
1999/03/15 167 169 165 165 64,000
1999/03/12 167 177 165 165 125,000
1999/03/11 165 166 163 164 95,000
1999/03/10 160 163 158 161 62,000
1999/03/09 156 162 156 160 71,000
1999/03/08 164 167 160 160 110,000
1999/03/05 162 167 159 167 116,000
1999/03/04 165 167 158 160 270,000
1999/03/03 147 165 146 164 179,000
1999/03/02 149 150 147 147 52,000
1999/03/01 146 150 145 150 37,000
1999/02/26 147 147 144 145 26,000
1999/02/25 146 146 142 142 39,000
1999/02/24 150 150 146 146 36,000
1999/02/23 151 151 143 146 51,000
1999/02/22 151 151 146 150 37,000
1999/02/19 151 151 145 146 22,000
1999/02/18 145 147 141 147 44,000
1999/02/17 144 144 139 140 37,000
1999/02/16 139 145 139 142 23,000
1999/02/15 138 141 138 139 47,000
1999/02/12 146 146 138 140 14,000
1999/02/10 141 142 139 141 68,000
1999/02/09 153 154 140 140 92,000
1999/02/08 150 151 148 151 22,000
1999/02/05 149 150 148 150 57,000
1999/02/04 153 155 150 150 49,000
1999/02/03 154 154 151 151 38,000
1999/02/02 159 159 153 154 15,000
1999/02/01 160 161 156 159 35,000
1999/01/29 152 156 151 151 59,000
1999/01/28 157 158 151 151 91,000
1999/01/27 160 160 155 158 99,000
1999/01/26 151 160 150 156 149,000
1999/01/25 154 155 150 150 136,000
1999/01/22 165 166 155 155 143,000
1999/01/21 163 169 158 169 223,000
1999/01/20 174 175 158 164 315,000
1999/01/19 183 184 166 175 647,000
1999/01/18 174 187 169 179 1,002,000
1999/01/14 140 165 140 164 477,000
1999/01/13 135 135 131 135 13,000
1999/01/12 135 136 132 136 47,000
1999/01/11 140 142 136 136 93,000
1999/01/08 130 145 127 140 150,000
1999/01/07 126 127 121 125 7,000
1999/01/06 120 120 116 116 21,000
1999/01/05 123 123 120 120 16,000
1999/01/04 129 130 122 122 13,000

このページの先頭へ