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
2002/12/30 73 76 73 74 136,000
2002/12/27 72 73 70 73 64,000
2002/12/26 71 72 70 72 18,000
2002/12/25 69 70 68 70 33,000
2002/12/24 68 70 68 69 62,000
2002/12/20 69 71 65 71 118,000
2002/12/19 64 70 64 70 164,000
2002/12/18 67 67 65 65 74,000
2002/12/17 69 69 68 68 111,000
2002/12/16 68 69 68 69 40,000
2002/12/13 70 70 69 70 139,000
2002/12/12 71 72 70 72 51,000
2002/12/11 70 71 69 71 74,000
2002/12/10 70 70 68 69 86,000
2002/12/09 68 70 66 68 103,000
2002/12/06 70 71 67 68 113,000
2002/12/05 72 72 69 70 136,000
2002/12/04 73 75 71 71 218,000
2002/12/03 77 77 74 74 130,000
2002/12/02 74 75 74 75 56,000
2002/11/29 75 77 74 74 101,000
2002/11/28 78 78 72 74 198,000
2002/11/27 78 79 76 78 43,000
2002/11/26 78 79 76 78 71,000
2002/11/25 72 76 72 76 115,000
2002/11/22 69 71 69 71 116,000
2002/11/21 66 69 66 69 53,000
2002/11/20 62 68 62 65 60,000
2002/11/19 68 68 64 65 52,000
2002/11/18 70 70 68 69 26,000
2002/11/15 78 78 68 73 90,000
2002/11/14 75 76 74 74 56,000
2002/11/13 77 79 74 75 64,000
2002/11/12 75 80 74 78 42,000
2002/11/11 81 81 79 79 32,000
2002/11/08 81 82 80 80 61,000
2002/11/07 82 83 80 80 38,000
2002/11/06 81 82 80 82 54,000
2002/11/05 78 81 78 81 28,000
2002/11/01 80 80 78 80 31,000
2002/10/31 82 82 81 81 57,000
2002/10/30 80 83 80 82 55,000
2002/10/29 81 83 81 81 12,000
2002/10/28 83 83 79 83 78,000
2002/10/25 75 88 75 87 153,000
2002/10/24 76 79 75 78 36,000
2002/10/23 75 77 73 76 98,000
2002/10/22 78 78 76 76 31,000
2002/10/21 78 79 76 79 25,000
2002/10/18 80 81 77 79 43,000
2002/10/17 78 82 78 78 35,000
2002/10/16 83 84 83 83 26,000
2002/10/15 83 86 83 86 31,000
2002/10/11 74 83 73 80 62,000
2002/10/10 74 75 72 73 44,000
2002/10/09 75 77 75 75 57,000
2002/10/08 76 77 73 75 73,000
2002/10/07 80 81 77 77 69,000
2002/10/04 86 87 86 86 65,000
2002/10/03 88 88 86 88 33,000
2002/10/02 88 88 88 88 51,000
2002/10/01 89 89 86 88 32,000
2002/09/30 93 93 89 89 35,000
2002/09/27 90 93 90 93 55,000
2002/09/26 91 91 90 90 22,000
2002/09/25 91 91 89 90 36,000
2002/09/24 90 91 89 91 21,000
2002/09/20 91 93 89 90 38,000
2002/09/19 92 93 91 91 57,000
2002/09/18 92 92 91 92 22,000
2002/09/17 94 94 91 94 56,000
2002/09/13 98 98 92 94 144,000
2002/09/12 90 91 87 88 52,000
2002/09/11 88 91 88 91 72,000
2002/09/10 84 88 84 88 45,000
2002/09/09 87 87 83 84 51,000
2002/09/06 86 87 85 85 45,000
2002/09/05 88 88 85 87 43,000
2002/09/04 87 88 85 88 70,000
2002/09/03 88 89 87 87 68,000
2002/09/02 90 90 89 90 35,000
2002/08/30 90 91 88 90 61,000
2002/08/29 93 93 89 90 35,000
2002/08/28 94 94 91 94 41,000
2002/08/27 96 96 88 94 54,000
2002/08/26 94 96 93 96 43,000
2002/08/23 94 96 93 94 53,000
2002/08/22 94 96 93 96 46,000
2002/08/21 97 98 94 96 31,000
2002/08/20 95 97 94 96 32,000
2002/08/19 98 98 95 95 31,000
2002/08/16 97 98 95 97 27,000
2002/08/15 99 99 95 98 29,000
2002/08/14 94 95 93 94 24,000
2002/08/13 95 96 93 95 30,000
2002/08/12 98 99 97 97 22,000
2002/08/09 96 100 96 99 33,000
2002/08/08 95 96 95 96 16,000
2002/08/07 97 97 96 96 12,000
2002/08/06 99 99 97 97 26,000
2002/08/05 97 99 97 99 22,000
2002/08/02 98 100 97 97 22,000
2002/08/01 97 99 97 97 23,000
2002/07/31 100 100 97 97 34,000
2002/07/30 100 101 97 101 21,000
2002/07/29 100 101 95 95 43,000
2002/07/26 100 101 100 101 41,000
2002/07/25 107 107 101 102 35,000
2002/07/24 101 103 100 101 72,000
2002/07/23 101 102 99 100 72,000
2002/07/22 103 106 101 105 33,000
2002/07/19 107 108 103 103 23,000
2002/07/18 106 110 102 110 108,000
2002/07/17 104 106 100 106 33,000
2002/07/16 101 107 101 104 56,000
2002/07/15 103 104 100 100 25,000
2002/07/12 108 110 103 103 46,000
2002/07/11 105 105 103 103 11,000
2002/07/10 105 107 103 106 32,000
2002/07/09 108 110 105 110 15,000
2002/07/08 109 109 106 106 18,000
2002/07/05 108 109 106 107 11,000
2002/07/04 109 109 105 105 18,000
2002/07/03 105 109 104 109 53,000
2002/07/02 103 105 102 105 18,000
2002/07/01 106 108 102 108 12,000
2002/06/28 110 110 102 102 43,000
2002/06/27 101 102 101 101 22,000
2002/06/26 104 104 101 101 23,000
2002/06/25 106 106 103 105 20,000
2002/06/24 101 104 101 104 41,000
2002/06/21 103 104 101 103 49,000
2002/06/20 100 104 100 103 44,000
2002/06/19 107 107 103 103 44,000
2002/06/18 104 109 104 109 59,000
2002/06/17 111 111 102 106 157,000
2002/06/14 111 114 111 112 207,000
2002/06/13 112 114 112 112 45,000
2002/06/12 112 112 112 112 16,000
2002/06/11 114 114 112 112 44,000
2002/06/10 118 118 114 114 72,000
2002/06/07 114 120 114 116 140,000
2002/06/06 117 117 114 114 60,000
2002/06/05 117 117 115 116 33,000
2002/06/04 118 118 116 117 22,000
2002/06/03 120 120 116 116 36,000
2002/05/31 119 122 119 119 28,000
2002/05/30 120 120 118 119 67,000
2002/05/29 120 124 119 121 91,000
2002/05/28 120 121 118 121 43,000
2002/05/27 119 122 118 120 54,000
2002/05/24 121 121 116 119 73,000
2002/05/23 123 123 120 122 75,000
2002/05/22 119 123 117 122 115,000
2002/05/21 113 116 111 116 91,000
2002/05/20 112 112 109 111 108,000
2002/05/17 114 114 109 109 116,000
2002/05/16 111 113 108 113 80,000
2002/05/15 114 114 110 110 39,000
2002/05/14 111 111 109 111 82,000
2002/05/13 112 113 111 111 69,000
2002/05/10 113 115 113 114 26,000
2002/05/09 116 120 112 112 92,000
2002/05/08 115 115 111 115 34,000
2002/05/07 117 117 114 115 34,000
2002/05/02 120 120 117 118 25,000
2002/05/01 122 122 116 116 23,000
2002/04/30 123 123 118 119 38,000
2002/04/26 123 124 118 119 82,000
2002/04/25 124 125 121 122 126,000
2002/04/24 119 124 118 120 180,000
2002/04/23 118 118 115 116 66,000
2002/04/22 115 119 115 119 48,000
2002/04/19 114 116 114 116 36,000
2002/04/18 114 118 114 116 27,000
2002/04/17 119 119 113 114 75,000
2002/04/16 118 119 114 119 48,000
2002/04/15 115 118 114 118 41,000
2002/04/12 119 119 116 117 34,000
2002/04/11 119 119 115 115 31,000
2002/04/10 120 121 117 119 24,000
2002/04/09 118 119 117 117 56,000
2002/04/08 121 121 119 121 48,000
2002/04/05 112 121 112 117 116,000
2002/04/04 113 113 110 112 67,000
2002/04/03 108 113 108 112 32,000
2002/04/02 113 113 109 110 16,000
2002/04/01 115 115 108 113 68,000
2002/03/29 116 118 114 114 40,000
2002/03/28 116 118 115 115 43,000
2002/03/27 114 120 114 120 14,000
2002/03/26 112 122 112 117 68,000
2002/03/25 120 120 117 117 56,000
2002/03/22 120 121 118 120 58,000
2002/03/20 121 121 119 120 20,000
2002/03/19 118 121 118 121 36,000
2002/03/18 120 121 117 117 99,000
2002/03/15 125 125 123 123 44,000
2002/03/14 125 125 121 123 76,000
2002/03/13 121 125 121 123 62,000
2002/03/12 123 124 121 121 33,000
2002/03/11 120 125 120 124 62,000
2002/03/08 121 125 118 118 175,000
2002/03/07 121 122 118 121 84,000
2002/03/06 122 124 121 121 29,000
2002/03/05 127 129 121 123 129,000
2002/03/04 126 128 125 127 109,000
2002/03/01 123 126 121 126 81,000
2002/02/28 119 125 117 124 118,000
2002/02/27 116 118 115 118 97,000
2002/02/26 118 118 113 115 48,000
2002/02/25 113 116 113 113 48,000
2002/02/22 117 117 113 116 49,000
2002/02/21 111 117 110 114 127,000
2002/02/20 109 111 108 110 85,000
2002/02/19 114 114 111 114 72,000
2002/02/18 117 118 114 116 109,000
2002/02/15 112 118 111 116 204,000
2002/02/14 110 113 109 109 180,000
2002/02/13 112 116 107 109 305,000
2002/02/12 118 118 110 113 393,000
2002/02/08 106 108 101 108 341,000
2002/02/07 95 110 95 108 143,000
2002/02/06 95 97 95 97 33,000
2002/02/05 98 98 95 97 35,000
2002/02/04 98 98 95 98 32,000
2002/02/01 100 100 98 98 28,000
2002/01/31 98 102 98 101 55,000
2002/01/30 96 98 96 98 30,000
2002/01/29 98 100 96 98 27,000
2002/01/28 100 101 98 98 36,000
2002/01/25 99 101 98 101 89,000
2002/01/24 99 101 98 99 84,000
2002/01/23 103 103 99 100 75,000
2002/01/22 101 107 100 103 219,000
2002/01/21 99 101 96 101 65,000
2002/01/18 93 100 93 100 108,000
2002/01/17 95 97 90 93 39,000
2002/01/16 91 97 90 97 28,000
2002/01/15 97 99 91 91 60,000
2002/01/11 100 102 96 97 76,000
2002/01/10 102 102 100 100 36,000
2002/01/09 101 103 100 103 41,000
2002/01/08 106 106 101 101 50,000
2002/01/07 105 106 100 106 37,000
2002/01/04 100 104 100 102 18,000

このページの先頭へ