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
2004/12/30 304 306 304 305 211,000
2004/12/29 304 308 303 303 529,000
2004/12/28 312 312 306 307 486,000
2004/12/27 312 314 303 312 1,083,000
2004/12/24 316 316 310 312 2,306,000
2004/12/22 298 310 298 308 2,911,000
2004/12/21 301 301 295 297 568,000
2004/12/20 294 300 292 300 720,000
2004/12/17 288 298 287 295 866,000
2004/12/16 290 293 286 289 801,000
2004/12/15 292 296 292 294 452,000
2004/12/14 291 294 287 291 1,660,000
2004/12/13 301 302 293 294 1,006,000
2004/12/10 310 310 300 302 903,000
2004/12/09 316 316 305 309 1,258,000
2004/12/08 306 310 304 308 578,000
2004/12/07 317 317 309 309 820,000
2004/12/06 317 318 313 316 1,505,000
2004/12/03 321 327 311 313 6,484,000
2004/12/02 311 312 307 312 861,000
2004/12/01 305 313 303 307 1,351,000
2004/11/30 307 308 304 306 676,000
2004/11/29 313 314 307 309 1,116,000
2004/11/26 309 319 306 308 7,165,000
2004/11/25 297 301 293 299 802,000
2004/11/24 302 304 297 299 1,225,000
2004/11/22 290 299 288 297 1,894,000
2004/11/19 305 306 292 293 2,174,000
2004/11/18 306 311 302 303 1,580,000
2004/11/17 306 309 304 305 1,794,000
2004/11/16 314 316 306 308 2,520,000
2004/11/15 302 315 297 313 4,027,000
2004/11/12 307 313 303 303 2,744,000
2004/11/11 317 318 305 307 5,252,000
2004/11/10 332 332 311 316 8,535,000
2004/11/09 324 339 323 331 11,905,000
2004/11/08 345 346 322 322 8,258,000
2004/11/05 356 363 340 341 31,946,000
2004/11/04 330 346 328 346 23,045,000
2004/11/02 322 331 320 325 11,756,000
2004/11/01 317 323 314 318 3,554,000
2004/10/29 314 333 314 316 14,066,000
2004/10/28 312 320 309 317 3,423,000
2004/10/27 322 324 309 309 5,690,000
2004/10/26 314 327 311 314 11,080,000
2004/10/25 310 322 307 316 8,536,000
2004/10/22 309 323 306 322 9,400,000
2004/10/21 306 313 304 307 4,302,000
2004/10/20 310 313 301 303 4,191,000
2004/10/19 302 320 296 314 10,982,000
2004/10/18 310 310 297 303 2,687,000
2004/10/15 293 313 293 311 6,090,000
2004/10/14 317 317 299 302 5,842,000
2004/10/13 333 337 316 318 15,740,000
2004/10/12 303 344 299 342 30,746,000
2004/10/08 292 312 291 304 16,950,000
2004/10/07 294 296 286 291 2,817,000
2004/10/06 285 301 281 296 7,115,000
2004/10/05 295 299 285 285 5,166,000
2004/10/04 289 303 279 300 13,892,000
2004/10/01 276 290 271 284 12,680,000
2004/09/30 301 307 281 281 13,707,000
2004/09/29 291 311 281 296 37,063,000
2004/09/28 275 357 270 276 41,755,000
2004/09/27 330 332 262 285 44,309,000
2004/09/24 220 295 216 295 39,748,000
2004/09/22 216 222 214 215 855,000
2004/09/21 212 218 212 216 342,000
2004/09/17 218 218 213 215 394,000
2004/09/16 217 219 212 219 1,389,000
2004/09/15 211 223 211 223 3,208,000
2004/09/14 204 208 203 206 278,000
2004/09/13 202 204 201 203 134,000
2004/09/10 205 206 198 201 407,000
2004/09/09 212 213 206 209 330,000
2004/09/08 213 217 211 212 608,000
2004/09/07 213 213 209 212 571,000
2004/09/06 209 213 208 209 1,238,000
2004/09/03 203 211 201 207 1,274,000
2004/09/02 203 204 196 201 481,000
2004/09/01 203 208 201 203 1,571,000
2004/08/31 192 200 192 200 746,000
2004/08/30 193 196 192 193 391,000
2004/08/27 194 194 190 191 181,000
2004/08/26 197 197 193 195 349,000
2004/08/25 197 201 192 195 1,062,000
2004/08/24 188 200 188 195 1,230,000
2004/08/23 180 191 179 190 408,000
2004/08/20 176 184 176 180 93,000
2004/08/19 174 178 174 176 44,000
2004/08/18 177 178 173 174 41,000
2004/08/17 173 176 170 176 57,000
2004/08/16 179 179 173 175 50,000
2004/08/13 178 181 177 181 117,000
2004/08/12 177 179 177 179 101,000
2004/08/11 177 177 173 175 51,000
2004/08/10 170 172 170 172 29,000
2004/08/09 167 169 166 169 37,000
2004/08/06 173 173 170 170 28,000
2004/08/05 174 176 169 176 78,000
2004/08/04 172 172 167 171 103,000
2004/08/03 176 179 170 173 64,000
2004/08/02 176 178 176 176 21,000
2004/07/30 178 179 174 178 53,000
2004/07/29 174 177 172 172 30,000
2004/07/28 173 178 172 176 79,000
2004/07/27 176 177 172 172 83,000
2004/07/26 180 180 177 177 64,000
2004/07/23 184 184 180 182 63,000
2004/07/22 181 183 181 183 29,000
2004/07/21 182 186 182 185 34,000
2004/07/20 184 190 180 182 207,000
2004/07/16 187 190 185 189 127,000
2004/07/15 188 189 185 187 213,000
2004/07/14 187 190 185 188 269,000
2004/07/13 185 186 183 186 54,000
2004/07/12 182 186 181 185 106,000
2004/07/09 177 181 175 181 112,000
2004/07/08 181 181 177 179 171,000
2004/07/07 183 183 179 181 98,000
2004/07/06 184 186 183 183 88,000
2004/07/05 191 191 181 181 180,000
2004/07/02 190 193 188 188 122,000
2004/07/01 193 194 191 192 82,000
2004/06/30 194 195 190 192 111,000
2004/06/29 196 196 192 194 62,000
2004/06/28 195 197 193 196 119,000
2004/06/25 194 197 191 194 280,000
2004/06/24 187 190 186 189 85,000
2004/06/23 189 189 185 185 81,000
2004/06/22 188 188 185 187 36,000
2004/06/21 189 194 187 188 89,000
2004/06/18 189 190 186 188 107,000
2004/06/17 191 192 188 191 181,000
2004/06/16 194 194 191 192 55,000
2004/06/15 192 192 191 192 48,000
2004/06/14 193 195 193 194 98,000
2004/06/11 194 198 186 189 367,000
2004/06/10 188 197 188 195 647,000
2004/06/09 183 190 181 189 254,000
2004/06/08 184 185 181 182 103,000
2004/06/07 184 184 181 182 116,000
2004/06/04 180 182 176 182 95,000
2004/06/03 183 184 178 181 123,000
2004/06/02 185 185 180 181 89,000
2004/06/01 188 188 182 184 132,000
2004/05/31 185 186 181 184 90,000
2004/05/28 185 186 182 185 91,000
2004/05/27 185 189 184 186 93,000
2004/05/26 184 190 184 190 141,000
2004/05/25 189 190 182 187 84,000
2004/05/24 190 192 185 189 146,000
2004/05/21 178 185 178 185 203,000
2004/05/20 174 180 173 178 156,000
2004/05/19 174 183 170 179 307,000
2004/05/18 167 175 162 170 375,000
2004/05/17 175 175 151 151 237,000
2004/05/14 182 184 173 177 172,000
2004/05/13 184 185 176 178 173,000
2004/05/12 178 184 178 184 138,000
2004/05/11 171 182 171 174 223,000
2004/05/10 192 193 175 178 353,000
2004/05/07 200 204 198 200 246,000
2004/05/06 210 210 203 203 238,000
2004/04/30 210 213 200 212 348,000
2004/04/28 215 219 214 215 310,000
2004/04/27 213 217 208 215 400,000
2004/04/26 217 220 215 216 353,000
2004/04/23 230 232 216 219 877,000
2004/04/22 222 238 221 225 4,078,000
2004/04/21 214 222 212 218 795,000
2004/04/20 210 215 210 212 196,000
2004/04/19 215 215 209 211 561,000
2004/04/16 213 216 210 211 332,000
2004/04/15 219 222 209 214 889,000
2004/04/14 214 223 213 220 1,018,000
2004/04/13 214 217 212 213 588,000
2004/04/12 209 214 208 213 608,000
2004/04/09 208 211 205 206 296,000
2004/04/08 208 216 207 213 643,000
2004/04/07 211 214 205 209 578,000
2004/04/06 210 212 206 212 515,000
2004/04/05 213 216 211 212 293,000
2004/04/02 215 216 212 213 569,000
2004/04/01 207 224 206 217 3,260,000
2004/03/31 197 208 196 208 955,000
2004/03/30 197 199 194 195 327,000
2004/03/29 197 201 193 199 384,000
2004/03/26 205 205 196 198 437,000
2004/03/25 209 211 201 203 1,228,000
2004/03/24 202 208 200 207 2,747,000
2004/03/23 195 204 192 203 1,583,000
2004/03/22 190 200 188 198 3,256,000
2004/03/19 184 188 182 185 296,000
2004/03/18 189 194 184 186 2,263,000
2004/03/17 180 190 178 189 2,421,000
2004/03/16 178 179 175 176 262,000
2004/03/15 176 181 174 179 731,000
2004/03/12 173 174 171 173 249,000
2004/03/11 174 177 172 176 273,000
2004/03/10 173 180 171 179 1,059,000
2004/03/09 171 173 170 172 204,000
2004/03/08 170 176 168 173 464,000
2004/03/05 173 173 168 171 251,000
2004/03/04 170 173 167 171 245,000
2004/03/03 170 171 167 170 336,000
2004/03/02 163 173 163 172 940,000
2004/03/01 164 165 161 162 249,000
2004/02/27 157 162 156 161 202,000
2004/02/26 156 156 153 156 111,000
2004/02/25 155 156 152 154 73,000
2004/02/24 158 158 155 155 82,000
2004/02/23 158 159 155 158 55,000
2004/02/20 157 157 153 156 46,000
2004/02/19 156 158 155 156 56,000
2004/02/18 160 161 157 157 113,000
2004/02/17 158 159 156 158 57,000
2004/02/16 157 158 156 158 40,000
2004/02/13 160 161 157 157 90,000
2004/02/12 155 160 155 158 110,000
2004/02/10 155 155 151 153 87,000
2004/02/09 157 157 154 155 31,000
2004/02/06 156 156 154 154 51,000
2004/02/05 152 156 152 155 68,000
2004/02/04 157 158 154 154 97,000
2004/02/03 161 161 156 161 142,000
2004/02/02 158 160 156 157 47,000
2004/01/30 159 159 156 156 69,000
2004/01/29 158 159 154 157 163,000
2004/01/28 160 162 159 160 104,000
2004/01/27 166 166 162 163 98,000
2004/01/26 169 169 163 164 256,000
2004/01/23 165 177 164 169 835,000
2004/01/22 165 166 164 165 107,000
2004/01/21 166 167 164 164 145,000
2004/01/20 165 167 162 166 234,000
2004/01/19 162 164 161 164 157,000
2004/01/16 161 163 161 161 118,000
2004/01/15 164 166 160 161 181,000
2004/01/14 161 163 159 162 148,000
2004/01/13 163 163 160 163 132,000
2004/01/09 162 162 158 161 212,000
2004/01/08 162 163 159 162 253,000
2004/01/07 167 169 161 162 1,205,000
2004/01/06 152 160 151 159 335,000
2004/01/05 150 151 150 150 61,000

このページの先頭へ