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
2007/12/28 293 296 287 293 150,000
2007/12/27 300 302 296 297 327,000
2007/12/26 297 302 294 300 355,000
2007/12/25 291 293 286 292 258,000
2007/12/21 281 287 273 285 448,000
2007/12/20 291 296 277 282 858,000
2007/12/19 297 304 293 294 323,000
2007/12/18 292 300 292 299 306,000
2007/12/17 305 308 299 300 671,000
2007/12/14 320 325 312 312 432,000
2007/12/13 329 331 323 323 400,000
2007/12/12 311 325 311 324 294,000
2007/12/11 326 332 319 321 624,000
2007/12/10 315 324 315 319 571,000
2007/12/07 320 322 317 320 355,000
2007/12/06 320 320 309 314 520,000
2007/12/05 303 310 297 305 691,000
2007/12/04 323 323 305 308 705,000
2007/12/03 329 333 320 321 814,000
2007/11/30 307 318 303 312 553,000
2007/11/29 298 312 294 305 895,000
2007/11/28 285 289 282 283 391,000
2007/11/27 278 289 273 282 793,000
2007/11/26 285 289 279 283 721,000
2007/11/22 279 294 279 280 1,131,000
2007/11/21 305 307 288 289 808,000
2007/11/20 285 299 276 299 776,000
2007/11/19 315 317 295 295 562,000
2007/11/16 321 322 313 316 807,000
2007/11/15 321 333 317 326 829,000
2007/11/14 325 330 318 325 615,000
2007/11/13 318 323 307 310 874,000
2007/11/12 328 329 310 317 1,138,000
2007/11/09 337 347 332 334 1,912,000
2007/11/08 336 344 331 341 2,641,000
2007/11/07 422 428 410 411 279,000
2007/11/06 424 437 420 422 478,000
2007/11/05 447 449 431 434 274,000
2007/11/02 444 451 441 447 270,000
2007/11/01 456 467 453 454 325,000
2007/10/31 453 457 448 455 274,000
2007/10/30 442 457 441 455 345,000
2007/10/29 451 456 441 447 588,000
2007/10/26 453 460 448 453 326,000
2007/10/25 472 475 448 453 787,000
2007/10/24 472 489 469 474 1,392,000
2007/10/23 466 466 457 462 597,000
2007/10/22 464 464 450 461 763,000
2007/10/19 455 469 448 469 845,000
2007/10/18 436 459 435 456 780,000
2007/10/17 442 442 425 433 465,000
2007/10/16 442 448 427 441 901,000
2007/10/15 430 446 426 442 927,000
2007/10/12 418 420 413 415 205,000
2007/10/11 414 419 412 419 276,000
2007/10/10 414 417 412 414 181,000
2007/10/09 415 415 407 408 202,000
2007/10/05 412 413 410 411 163,000
2007/10/04 411 417 407 410 195,000
2007/10/03 403 410 403 410 225,000
2007/10/02 405 409 402 406 220,000
2007/10/01 404 406 396 400 299,000
2007/09/28 408 408 396 399 261,000
2007/09/27 392 397 390 396 226,000
2007/09/26 378 388 376 386 309,000
2007/09/25 378 378 371 376 166,000
2007/09/21 383 383 372 376 246,000
2007/09/20 395 397 377 383 303,000
2007/09/19 376 385 376 385 251,000
2007/09/18 377 378 371 371 200,000
2007/09/14 376 384 376 383 236,000
2007/09/13 381 383 377 379 163,000
2007/09/12 393 393 381 383 222,000
2007/09/11 387 392 382 389 216,000
2007/09/10 383 392 382 390 135,000
2007/09/07 398 404 393 398 244,000
2007/09/06 385 397 385 397 251,000
2007/09/05 413 415 393 395 315,000
2007/09/04 416 416 410 413 158,000
2007/09/03 421 423 408 413 384,000
2007/08/31 393 418 387 416 693,000
2007/08/30 399 401 389 391 258,000
2007/08/29 393 393 386 389 296,000
2007/08/28 398 400 396 398 248,000
2007/08/27 406 410 400 401 216,000
2007/08/24 406 410 399 400 328,000
2007/08/23 390 404 390 403 558,000
2007/08/22 386 390 380 385 443,000
2007/08/21 387 397 380 391 582,000
2007/08/20 383 389 375 386 718,000
2007/08/17 405 406 366 368 651,000
2007/08/16 411 414 396 413 719,000
2007/08/15 432 434 424 425 451,000
2007/08/14 450 458 438 442 578,000
2007/08/13 452 466 451 457 370,000
2007/08/10 446 460 446 450 577,000
2007/08/09 463 467 452 456 699,000
2007/08/08 474 478 463 464 270,000
2007/08/07 485 486 474 474 207,000
2007/08/06 474 481 471 478 302,000
2007/08/03 488 491 476 479 214,000
2007/08/02 486 491 471 481 299,000
2007/08/01 496 499 482 484 458,000
2007/07/31 499 502 490 495 336,000
2007/07/30 479 495 479 494 399,000
2007/07/27 481 494 478 489 705,000
2007/07/26 520 520 498 501 456,000
2007/07/25 506 523 506 520 896,000
2007/07/24 536 537 524 525 708,000
2007/07/23 528 540 521 526 1,236,000
2007/07/20 505 548 496 536 4,064,000
2007/07/19 491 498 488 497 419,000
2007/07/18 502 502 488 492 180,000
2007/07/17 504 506 501 502 193,000
2007/07/13 502 506 499 504 348,000
2007/07/12 505 510 496 501 373,000
2007/07/11 492 503 488 502 509,000
2007/07/10 486 496 482 496 532,000
2007/07/09 491 491 485 485 110,000
2007/07/06 491 492 486 489 231,000
2007/07/05 493 496 488 491 153,000
2007/07/04 489 496 488 494 323,000
2007/07/03 492 492 482 489 292,000
2007/07/02 487 490 481 488 357,000
2007/06/29 483 487 480 487 207,000
2007/06/28 480 481 474 481 151,000
2007/06/27 473 480 473 475 261,000
2007/06/26 481 481 474 476 393,000
2007/06/25 485 487 482 482 285,000
2007/06/22 489 489 483 487 262,000
2007/06/21 482 491 482 489 348,000
2007/06/20 488 491 486 487 463,000
2007/06/19 496 499 492 492 300,000
2007/06/18 502 503 493 499 310,000
2007/06/15 490 497 487 497 372,000
2007/06/14 481 491 478 486 420,000
2007/06/13 488 488 475 484 564,000
2007/06/12 495 499 495 498 224,000
2007/06/11 506 506 494 495 369,000
2007/06/08 509 509 499 504 548,000
2007/06/07 505 515 505 515 382,000
2007/06/06 507 514 505 511 501,000
2007/06/05 515 518 510 512 582,000
2007/06/04 508 519 506 516 1,050,000
2007/06/01 495 504 494 502 841,000
2007/05/31 497 499 494 494 457,000
2007/05/30 501 503 491 494 787,000
2007/05/29 514 517 502 503 806,000
2007/05/28 504 514 502 514 667,000
2007/05/25 502 505 495 505 402,000
2007/05/24 502 505 498 503 400,000
2007/05/23 503 508 500 500 423,000
2007/05/22 499 507 492 505 672,000
2007/05/21 492 504 492 500 609,000
2007/05/18 503 508 484 488 1,008,000
2007/05/17 513 521 500 505 1,203,000
2007/05/16 527 536 503 509 1,881,000
2007/05/15 591 591 566 577 690,000
2007/05/14 597 597 585 591 519,000
2007/05/11 591 591 580 587 454,000
2007/05/10 595 599 588 593 746,000
2007/05/09 573 577 566 576 409,000
2007/05/08 581 584 573 578 400,000
2007/05/07 567 573 564 571 475,000
2007/05/02 553 558 545 557 447,000
2007/05/01 552 558 541 550 426,000
2007/04/27 554 557 543 552 430,000
2007/04/26 542 554 542 552 471,000
2007/04/25 542 545 536 539 443,000
2007/04/24 554 556 540 549 555,000
2007/04/23 565 573 556 560 384,000
2007/04/20 574 577 565 567 544,000
2007/04/19 574 581 568 576 398,000
2007/04/18 571 579 567 572 333,000
2007/04/17 573 583 565 572 682,000
2007/04/16 581 587 576 583 455,000
2007/04/13 591 591 576 579 609,000
2007/04/12 577 595 570 595 1,227,000
2007/04/11 568 576 566 573 562,000
2007/04/10 561 581 561 576 586,000
2007/04/09 571 577 564 571 449,000
2007/04/06 578 578 569 573 389,000
2007/04/05 578 582 564 568 544,000
2007/04/04 583 588 575 586 604,000
2007/04/03 561 577 561 575 694,000
2007/04/02 590 593 564 571 676,000
2007/03/30 599 600 579 596 543,000
2007/03/29 583 596 578 593 597,000
2007/03/28 597 600 587 591 549,000
2007/03/27 590 606 587 598 768,000
2007/03/26 588 593 585 591 359,000
2007/03/23 592 595 582 585 564,000
2007/03/22 591 597 589 594 763,000
2007/03/20 588 588 580 583 720,000
2007/03/19 562 571 555 568 977,000
2007/03/16 589 596 574 582 605,000
2007/03/15 583 593 582 588 551,000
2007/03/14 568 582 568 573 1,055,000
2007/03/13 606 612 598 598 678,000
2007/03/12 602 606 596 606 764,000
2007/03/09 597 602 591 596 1,009,000
2007/03/08 565 590 565 587 794,000
2007/03/07 585 585 562 564 872,000
2007/03/06 530 567 530 564 949,000
2007/03/05 570 570 535 536 813,000
2007/03/02 563 582 556 575 839,000
2007/03/01 580 591 554 573 1,180,000
2007/02/28 522 577 517 573 1,637,000
2007/02/27 619 619 597 602 987,000
2007/02/26 619 624 612 624 1,277,000
2007/02/23 595 612 593 609 1,459,000
2007/02/22 600 604 588 595 1,388,000
2007/02/21 573 602 570 595 3,929,000
2007/02/20 540 561 539 560 1,454,000
2007/02/19 523 542 522 537 1,012,000
2007/02/16 519 527 515 522 577,000
2007/02/15 520 520 511 518 640,000
2007/02/14 520 524 515 519 861,000
2007/02/13 509 519 505 516 686,000
2007/02/09 500 507 494 505 836,000
2007/02/08 502 504 492 495 375,000
2007/02/07 498 502 494 501 501,000
2007/02/06 490 498 488 495 402,000
2007/02/05 491 494 485 488 350,000
2007/02/02 493 498 489 491 388,000
2007/02/01 487 490 480 488 328,000
2007/01/31 489 495 481 483 490,000
2007/01/30 510 514 485 486 910,000
2007/01/29 483 491 483 491 522,000
2007/01/26 476 480 474 480 237,000
2007/01/25 487 487 481 481 479,000
2007/01/24 488 490 481 484 636,000
2007/01/23 477 484 477 481 445,000
2007/01/22 475 480 473 476 318,000
2007/01/19 472 474 467 471 237,000
2007/01/18 472 479 472 474 375,000
2007/01/17 471 476 470 474 241,000
2007/01/16 470 478 469 471 236,000
2007/01/15 465 471 465 469 198,000
2007/01/12 459 466 458 464 225,000
2007/01/11 457 464 456 456 409,000
2007/01/10 464 464 458 461 206,000
2007/01/09 457 470 450 465 556,000
2007/01/05 468 473 455 459 754,000
2007/01/04 479 482 474 479 222,000

このページの先頭へ