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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,558 | 2,570 | 2,535 | 2,555 | 62,200 |
| 2024/12/27 | 2,536 | 2,556 | 2,530 | 2,545 | 35,800 |
| 2024/12/26 | 2,500 | 2,541 | 2,500 | 2,536 | 78,800 |
| 2024/12/25 | 2,474 | 2,487 | 2,449 | 2,486 | 49,700 |
| 2024/12/24 | 2,420 | 2,464 | 2,408 | 2,464 | 38,600 |
| 2024/12/23 | 2,430 | 2,432 | 2,368 | 2,412 | 59,400 |
| 2024/12/20 | 2,438 | 2,467 | 2,419 | 2,419 | 65,900 |
| 2024/12/19 | 2,357 | 2,438 | 2,351 | 2,420 | 87,500 |
| 2024/12/18 | 2,390 | 2,420 | 2,380 | 2,380 | 36,800 |
| 2024/12/17 | 2,424 | 2,425 | 2,386 | 2,413 | 70,800 |
| 2024/12/16 | 2,382 | 2,439 | 2,380 | 2,415 | 55,600 |
| 2024/12/13 | 2,377 | 2,400 | 2,350 | 2,380 | 70,100 |
| 2024/12/12 | 2,433 | 2,434 | 2,386 | 2,391 | 37,000 |
| 2024/12/11 | 2,428 | 2,428 | 2,382 | 2,423 | 57,000 |
| 2024/12/10 | 2,405 | 2,418 | 2,389 | 2,397 | 54,400 |
| 2024/12/09 | 2,365 | 2,426 | 2,365 | 2,374 | 54,500 |
| 2024/12/06 | 2,361 | 2,408 | 2,361 | 2,362 | 53,900 |
| 2024/12/05 | 2,340 | 2,357 | 2,321 | 2,340 | 42,700 |
| 2024/12/04 | 2,403 | 2,430 | 2,335 | 2,335 | 63,300 |
| 2024/12/03 | 2,350 | 2,405 | 2,346 | 2,386 | 68,900 |
| 2024/12/02 | 2,345 | 2,364 | 2,338 | 2,350 | 44,000 |
| 2024/11/29 | 2,343 | 2,356 | 2,331 | 2,335 | 35,400 |
| 2024/11/28 | 2,325 | 2,357 | 2,323 | 2,335 | 44,800 |
| 2024/11/27 | 2,448 | 2,448 | 2,340 | 2,353 | 81,200 |
| 2024/11/26 | 2,437 | 2,461 | 2,411 | 2,448 | 41,700 |
| 2024/11/25 | 2,500 | 2,510 | 2,462 | 2,463 | 85,600 |
| 2024/11/22 | 2,437 | 2,488 | 2,437 | 2,476 | 76,500 |
| 2024/11/21 | 2,419 | 2,433 | 2,376 | 2,389 | 39,400 |
| 2024/11/20 | 2,467 | 2,486 | 2,423 | 2,428 | 36,800 |
| 2024/11/19 | 2,425 | 2,463 | 2,425 | 2,457 | 52,500 |
| 2024/11/18 | 2,369 | 2,406 | 2,360 | 2,405 | 40,200 |
| 2024/11/15 | 2,407 | 2,434 | 2,383 | 2,383 | 51,100 |
| 2024/11/14 | 2,420 | 2,458 | 2,396 | 2,396 | 51,300 |
| 2024/11/13 | 2,407 | 2,457 | 2,385 | 2,420 | 86,000 |
| 2024/11/12 | 2,451 | 2,464 | 2,393 | 2,415 | 44,400 |
| 2024/11/11 | 2,463 | 2,468 | 2,414 | 2,431 | 41,200 |
| 2024/11/08 | 2,557 | 2,557 | 2,466 | 2,466 | 65,000 |
| 2024/11/07 | 2,529 | 2,576 | 2,520 | 2,542 | 99,100 |
| 2024/11/06 | 2,453 | 2,494 | 2,443 | 2,461 | 83,100 |
| 2024/11/05 | 2,493 | 2,493 | 2,426 | 2,453 | 94,200 |
| 2024/11/01 | 2,412 | 2,473 | 2,405 | 2,443 | 86,500 |
| 2024/10/31 | 2,488 | 2,490 | 2,408 | 2,462 | 118,900 |
| 2024/10/30 | 2,491 | 2,538 | 2,408 | 2,438 | 504,700 |
| 2024/10/29 | 2,267 | 2,285 | 2,223 | 2,241 | 67,600 |
| 2024/10/28 | 2,174 | 2,247 | 2,174 | 2,241 | 70,100 |
| 2024/10/25 | 2,193 | 2,199 | 2,151 | 2,174 | 58,700 |
| 2024/10/24 | 2,207 | 2,214 | 2,163 | 2,190 | 55,500 |
| 2024/10/23 | 2,230 | 2,243 | 2,203 | 2,207 | 69,400 |
| 2024/10/22 | 2,266 | 2,275 | 2,222 | 2,238 | 82,300 |
| 2024/10/21 | 2,295 | 2,302 | 2,266 | 2,282 | 67,300 |
| 2024/10/18 | 2,304 | 2,304 | 2,263 | 2,281 | 38,100 |
| 2024/10/17 | 2,280 | 2,312 | 2,269 | 2,289 | 42,800 |
| 2024/10/16 | 2,298 | 2,322 | 2,265 | 2,285 | 58,000 |
| 2024/10/15 | 2,360 | 2,370 | 2,322 | 2,327 | 57,200 |
| 2024/10/11 | 2,303 | 2,374 | 2,298 | 2,326 | 109,900 |
| 2024/10/10 | 2,321 | 2,350 | 2,288 | 2,305 | 71,000 |
| 2024/10/09 | 2,316 | 2,335 | 2,273 | 2,322 | 162,300 |
| 2024/10/08 | 2,354 | 2,378 | 2,313 | 2,324 | 110,900 |
| 2024/10/07 | 2,434 | 2,442 | 2,390 | 2,404 | 85,500 |
| 2024/10/04 | 2,375 | 2,422 | 2,350 | 2,406 | 156,100 |
| 2024/10/03 | 2,362 | 2,378 | 2,330 | 2,341 | 95,600 |
| 2024/10/02 | 2,286 | 2,332 | 2,255 | 2,262 | 85,500 |
| 2024/10/01 | 2,263 | 2,346 | 2,263 | 2,328 | 91,900 |
| 2024/09/30 | 2,232 | 2,274 | 2,217 | 2,227 | 110,200 |
| 2024/09/27 | 2,300 | 2,304 | 2,259 | 2,282 | 75,400 |
| 2024/09/26 | 2,300 | 2,333 | 2,247 | 2,323 | 208,800 |
| 2024/09/25 | 2,200 | 2,273 | 2,184 | 2,252 | 102,700 |
| 2024/09/24 | 2,198 | 2,207 | 2,174 | 2,183 | 70,800 |
| 2024/09/20 | 2,176 | 2,223 | 2,172 | 2,190 | 85,000 |
| 2024/09/19 | 2,160 | 2,177 | 2,146 | 2,153 | 44,800 |
| 2024/09/18 | 2,120 | 2,149 | 2,115 | 2,126 | 52,100 |
| 2024/09/17 | 2,100 | 2,117 | 2,056 | 2,090 | 45,000 |
| 2024/09/13 | 2,081 | 2,102 | 2,072 | 2,073 | 37,300 |
| 2024/09/12 | 2,091 | 2,114 | 2,073 | 2,093 | 47,300 |
| 2024/09/11 | 2,080 | 2,080 | 2,029 | 2,041 | 65,100 |
| 2024/09/10 | 2,102 | 2,116 | 2,082 | 2,082 | 32,000 |
| 2024/09/09 | 2,036 | 2,093 | 2,030 | 2,087 | 51,700 |
| 2024/09/06 | 2,124 | 2,128 | 2,060 | 2,086 | 69,200 |
| 2024/09/05 | 2,098 | 2,148 | 2,080 | 2,124 | 70,000 |
| 2024/09/04 | 2,168 | 2,173 | 2,113 | 2,133 | 90,400 |
| 2024/09/03 | 2,239 | 2,268 | 2,209 | 2,211 | 60,000 |
| 2024/09/02 | 2,217 | 2,251 | 2,202 | 2,236 | 93,900 |
| 2024/08/30 | 2,186 | 2,189 | 2,140 | 2,186 | 181,300 |
| 2024/08/29 | 2,189 | 2,209 | 2,175 | 2,186 | 62,600 |
| 2024/08/28 | 2,210 | 2,210 | 2,172 | 2,202 | 32,600 |
| 2024/08/27 | 2,165 | 2,229 | 2,145 | 2,227 | 81,800 |
| 2024/08/26 | 2,236 | 2,236 | 2,157 | 2,169 | 85,000 |
| 2024/08/23 | 2,233 | 2,238 | 2,199 | 2,237 | 44,500 |
| 2024/08/22 | 2,242 | 2,242 | 2,194 | 2,210 | 65,800 |
| 2024/08/21 | 2,255 | 2,255 | 2,203 | 2,236 | 59,400 |
| 2024/08/20 | 2,290 | 2,290 | 2,247 | 2,275 | 40,600 |
| 2024/08/19 | 2,290 | 2,324 | 2,231 | 2,240 | 66,800 |
| 2024/08/16 | 2,300 | 2,318 | 2,270 | 2,298 | 67,000 |
| 2024/08/15 | 2,170 | 2,244 | 2,170 | 2,237 | 65,500 |
| 2024/08/14 | 2,180 | 2,250 | 2,178 | 2,220 | 80,400 |
| 2024/08/13 | 2,141 | 2,200 | 2,141 | 2,188 | 71,700 |
| 2024/08/09 | 2,165 | 2,204 | 2,102 | 2,139 | 85,700 |
| 2024/08/08 | 2,180 | 2,210 | 2,106 | 2,144 | 154,300 |
| 2024/08/07 | 2,074 | 2,256 | 2,074 | 2,212 | 215,700 |
| 2024/08/06 | 1,946 | 2,144 | 1,946 | 2,087 | 209,700 |
| 2024/08/05 | 2,028 | 2,046 | 1,843 | 1,868 | 357,500 |
| 2024/08/02 | 2,320 | 2,350 | 2,206 | 2,207 | 235,100 |
| 2024/08/01 | 2,495 | 2,495 | 2,358 | 2,420 | 328,100 |
| 2024/07/31 | 2,589 | 2,678 | 2,577 | 2,663 | 234,400 |
| 2024/07/30 | 2,565 | 2,588 | 2,537 | 2,565 | 93,700 |
| 2024/07/29 | 2,524 | 2,574 | 2,518 | 2,565 | 77,500 |
| 2024/07/26 | 2,501 | 2,525 | 2,465 | 2,482 | 96,300 |
| 2024/07/25 | 2,557 | 2,560 | 2,500 | 2,501 | 130,200 |
| 2024/07/24 | 2,654 | 2,661 | 2,584 | 2,586 | 122,000 |
| 2024/07/23 | 2,653 | 2,695 | 2,653 | 2,678 | 68,100 |
| 2024/07/22 | 2,667 | 2,683 | 2,634 | 2,641 | 105,500 |
| 2024/07/19 | 2,690 | 2,709 | 2,636 | 2,659 | 104,300 |
| 2024/07/18 | 2,700 | 2,722 | 2,675 | 2,683 | 72,400 |
| 2024/07/17 | 2,720 | 2,745 | 2,702 | 2,710 | 53,400 |
| 2024/07/16 | 2,745 | 2,763 | 2,695 | 2,696 | 76,900 |
| 2024/07/12 | 2,721 | 2,781 | 2,710 | 2,737 | 95,200 |
| 2024/07/11 | 2,689 | 2,730 | 2,683 | 2,727 | 104,500 |
| 2024/07/10 | 2,685 | 2,700 | 2,674 | 2,690 | 85,100 |
| 2024/07/09 | 2,704 | 2,749 | 2,668 | 2,707 | 143,500 |
| 2024/07/08 | 2,721 | 2,727 | 2,685 | 2,704 | 179,900 |
| 2024/07/05 | 2,757 | 2,762 | 2,726 | 2,742 | 106,900 |
| 2024/07/04 | 2,800 | 2,800 | 2,756 | 2,757 | 106,400 |
| 2024/07/03 | 2,770 | 2,819 | 2,751 | 2,801 | 124,600 |
| 2024/07/02 | 2,805 | 2,808 | 2,755 | 2,790 | 89,400 |
| 2024/07/01 | 2,800 | 2,811 | 2,737 | 2,794 | 195,100 |
| 2024/06/28 | 2,812 | 2,819 | 2,775 | 2,792 | 94,400 |
| 2024/06/27 | 2,820 | 2,853 | 2,775 | 2,775 | 75,500 |
| 2024/06/26 | 2,834 | 2,850 | 2,811 | 2,832 | 55,200 |
| 2024/06/25 | 2,788 | 2,846 | 2,788 | 2,835 | 46,100 |
| 2024/06/24 | 2,800 | 2,824 | 2,767 | 2,805 | 78,800 |
| 2024/06/21 | 2,788 | 2,814 | 2,767 | 2,788 | 124,700 |
| 2024/06/20 | 2,817 | 2,832 | 2,742 | 2,784 | 135,600 |
| 2024/06/19 | 2,826 | 2,859 | 2,823 | 2,833 | 44,700 |
| 2024/06/18 | 2,877 | 2,877 | 2,824 | 2,837 | 45,700 |
| 2024/06/17 | 2,863 | 2,867 | 2,820 | 2,827 | 98,000 |
| 2024/06/14 | 2,800 | 2,902 | 2,800 | 2,902 | 90,100 |
| 2024/06/13 | 2,946 | 2,946 | 2,834 | 2,834 | 163,600 |
| 2024/06/12 | 2,969 | 2,983 | 2,954 | 2,965 | 65,300 |
| 2024/06/11 | 3,005 | 3,020 | 2,969 | 2,976 | 69,000 |
| 2024/06/10 | 2,988 | 3,020 | 2,976 | 2,995 | 50,600 |
| 2024/06/07 | 2,971 | 3,010 | 2,959 | 2,994 | 48,200 |
| 2024/06/06 | 3,010 | 3,025 | 2,956 | 2,956 | 109,700 |
| 2024/06/05 | 3,050 | 3,060 | 3,000 | 3,015 | 48,700 |
| 2024/06/04 | 3,100 | 3,120 | 3,065 | 3,090 | 83,500 |
| 2024/06/03 | 3,135 | 3,240 | 3,135 | 3,170 | 181,100 |
| 2024/05/31 | 2,975 | 3,125 | 2,975 | 3,105 | 217,700 |
| 2024/05/30 | 2,949 | 2,999 | 2,901 | 2,974 | 142,600 |
| 2024/05/29 | 3,070 | 3,105 | 2,983 | 2,993 | 163,900 |
| 2024/05/28 | 3,115 | 3,145 | 3,075 | 3,080 | 57,200 |
| 2024/05/27 | 3,130 | 3,190 | 3,090 | 3,110 | 75,400 |
| 2024/05/24 | 3,035 | 3,120 | 3,020 | 3,105 | 51,900 |
| 2024/05/23 | 3,065 | 3,085 | 2,986 | 3,055 | 80,300 |
| 2024/05/22 | 3,110 | 3,120 | 3,065 | 3,075 | 110,300 |
| 2024/05/21 | 3,210 | 3,215 | 3,120 | 3,120 | 107,900 |
| 2024/05/20 | 3,145 | 3,250 | 3,135 | 3,200 | 188,800 |
| 2024/05/17 | 3,065 | 3,135 | 3,030 | 3,135 | 76,200 |
| 2024/05/16 | 3,085 | 3,120 | 3,035 | 3,065 | 173,300 |
| 2024/05/15 | 3,265 | 3,285 | 3,050 | 3,070 | 278,100 |
| 2024/05/14 | 3,180 | 3,345 | 3,155 | 3,255 | 292,100 |
| 2024/05/13 | 3,280 | 3,345 | 3,220 | 3,320 | 165,200 |
| 2024/05/10 | 3,320 | 3,340 | 3,275 | 3,300 | 89,200 |
| 2024/05/09 | 3,310 | 3,355 | 3,270 | 3,320 | 83,400 |
| 2024/05/08 | 3,335 | 3,410 | 3,320 | 3,325 | 135,800 |
| 2024/05/07 | 3,345 | 3,360 | 3,270 | 3,345 | 101,500 |
| 2024/05/02 | 3,300 | 3,330 | 3,270 | 3,300 | 48,500 |
| 2024/05/01 | 3,340 | 3,340 | 3,255 | 3,290 | 94,700 |
| 2024/04/30 | 3,260 | 3,415 | 3,225 | 3,410 | 157,700 |
| 2024/04/26 | 3,160 | 3,225 | 3,135 | 3,215 | 94,300 |
| 2024/04/25 | 3,200 | 3,205 | 3,160 | 3,175 | 56,200 |
| 2024/04/24 | 3,230 | 3,255 | 3,200 | 3,225 | 76,700 |
| 2024/04/23 | 3,245 | 3,245 | 3,165 | 3,210 | 68,800 |
| 2024/04/22 | 3,225 | 3,270 | 3,190 | 3,230 | 88,100 |
| 2024/04/19 | 3,360 | 3,360 | 3,190 | 3,225 | 125,500 |
| 2024/04/18 | 3,350 | 3,390 | 3,315 | 3,385 | 54,000 |
| 2024/04/17 | 3,395 | 3,440 | 3,330 | 3,350 | 82,700 |
| 2024/04/16 | 3,485 | 3,560 | 3,330 | 3,355 | 132,600 |
| 2024/04/15 | 3,430 | 3,490 | 3,375 | 3,470 | 112,700 |
| 2024/04/12 | 3,365 | 3,450 | 3,365 | 3,450 | 68,500 |
| 2024/04/11 | 3,395 | 3,410 | 3,355 | 3,390 | 73,700 |
| 2024/04/10 | 3,425 | 3,480 | 3,390 | 3,425 | 84,000 |
| 2024/04/09 | 3,345 | 3,490 | 3,305 | 3,480 | 131,700 |
| 2024/04/08 | 3,400 | 3,400 | 3,310 | 3,340 | 81,500 |
| 2024/04/05 | 3,375 | 3,445 | 3,340 | 3,365 | 92,100 |
| 2024/04/04 | 3,435 | 3,515 | 3,435 | 3,445 | 104,000 |
| 2024/04/03 | 3,370 | 3,490 | 3,330 | 3,435 | 132,700 |
| 2024/04/02 | 3,365 | 3,425 | 3,360 | 3,400 | 107,300 |
| 2024/04/01 | 3,520 | 3,525 | 3,360 | 3,380 | 131,800 |
| 2024/03/29 | 3,535 | 3,585 | 3,355 | 3,505 | 204,200 |
| 2024/03/28 | 3,580 | 3,685 | 3,500 | 3,505 | 203,900 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 14,580 | 14,660 | 14,370 | 14,500 | 33,600 |
| 2024/03/26 | 14,270 | 14,520 | 14,230 | 14,280 | 25,700 |
| 2024/03/25 | 14,090 | 14,560 | 14,060 | 14,270 | 51,700 |
| 2024/03/22 | 14,330 | 14,350 | 14,000 | 14,100 | 37,000 |
| 2024/03/21 | 14,240 | 14,370 | 14,100 | 14,330 | 34,700 |
| 2024/03/19 | 13,950 | 14,160 | 13,930 | 14,150 | 36,800 |
| 2024/03/18 | 14,100 | 14,100 | 13,870 | 13,970 | 41,600 |
| 2024/03/15 | 14,130 | 14,180 | 13,880 | 14,160 | 28,200 |
| 2024/03/14 | 13,540 | 14,180 | 13,540 | 14,180 | 50,200 |
| 2024/03/13 | 13,980 | 14,020 | 13,510 | 13,600 | 34,100 |
| 2024/03/12 | 14,000 | 14,010 | 13,460 | 13,840 | 42,100 |
| 2024/03/11 | 14,250 | 14,300 | 13,790 | 13,990 | 39,100 |
| 2024/03/08 | 14,140 | 14,540 | 14,130 | 14,460 | 30,700 |
| 2024/03/07 | 14,490 | 14,680 | 14,280 | 14,400 | 70,400 |
| 2024/03/06 | 13,930 | 14,300 | 13,900 | 14,210 | 41,400 |
| 2024/03/05 | 14,080 | 14,280 | 14,040 | 14,180 | 30,500 |
| 2024/03/04 | 14,530 | 14,530 | 14,070 | 14,180 | 47,700 |
| 2024/03/01 | 14,450 | 14,600 | 14,230 | 14,380 | 53,900 |
| 2024/02/29 | 14,490 | 14,550 | 14,270 | 14,520 | 59,200 |
| 2024/02/28 | 14,990 | 15,060 | 14,580 | 14,740 | 64,800 |
| 2024/02/27 | 14,580 | 15,050 | 14,460 | 14,990 | 82,200 |
| 2024/02/26 | 14,680 | 14,830 | 14,540 | 14,590 | 76,000 |
| 2024/02/22 | 14,450 | 14,690 | 14,260 | 14,380 | 67,800 |
| 2024/02/21 | 13,900 | 14,480 | 13,900 | 14,250 | 82,200 |
| 2024/02/20 | 13,850 | 13,880 | 13,580 | 13,820 | 41,800 |
| 2024/02/19 | 13,330 | 13,760 | 13,330 | 13,760 | 61,200 |
| 2024/02/16 | 13,270 | 13,380 | 13,100 | 13,180 | 39,100 |
| 2024/02/15 | 13,550 | 13,670 | 13,220 | 13,280 | 36,400 |
| 2024/02/14 | 13,590 | 13,650 | 13,320 | 13,550 | 52,700 |
| 2024/02/13 | 13,400 | 13,810 | 13,260 | 13,780 | 78,100 |
| 2024/02/09 | 13,160 | 13,460 | 13,120 | 13,150 | 51,600 |
| 2024/02/08 | 12,880 | 13,270 | 12,830 | 13,120 | 82,600 |
| 2024/02/07 | 12,550 | 12,910 | 12,520 | 12,890 | 36,400 |
| 2024/02/06 | 12,730 | 12,820 | 12,610 | 12,630 | 52,300 |
| 2024/02/05 | 13,360 | 13,400 | 12,830 | 12,850 | 97,000 |
| 2024/02/02 | 13,680 | 13,680 | 13,080 | 13,360 | 104,000 |
| 2024/02/01 | 13,120 | 13,740 | 13,020 | 13,600 | 173,200 |
| 2024/01/31 | 12,020 | 12,400 | 12,000 | 12,400 | 72,000 |
| 2024/01/30 | 12,140 | 12,140 | 11,940 | 11,940 | 29,600 |
| 2024/01/29 | 11,890 | 12,170 | 11,780 | 12,130 | 28,000 |
| 2024/01/26 | 12,170 | 12,260 | 11,920 | 11,920 | 40,800 |
| 2024/01/25 | 12,000 | 12,270 | 12,000 | 12,270 | 50,500 |
| 2024/01/24 | 11,950 | 11,990 | 11,900 | 11,980 | 16,600 |
| 2024/01/23 | 12,010 | 12,150 | 11,960 | 11,980 | 31,900 |
| 2024/01/22 | 12,010 | 12,210 | 11,950 | 12,080 | 24,800 |
| 2024/01/19 | 12,170 | 12,170 | 11,950 | 11,990 | 24,600 |
| 2024/01/18 | 11,880 | 12,200 | 11,880 | 12,060 | 41,800 |
| 2024/01/17 | 12,000 | 12,100 | 11,870 | 11,880 | 41,900 |
| 2024/01/16 | 12,100 | 12,190 | 11,790 | 11,850 | 38,800 |
| 2024/01/15 | 11,770 | 12,190 | 11,770 | 12,110 | 50,700 |
| 2024/01/12 | 11,760 | 11,860 | 11,630 | 11,710 | 44,500 |
| 2024/01/11 | 11,500 | 12,010 | 11,400 | 11,780 | 78,700 |
| 2024/01/10 | 11,470 | 11,500 | 11,300 | 11,300 | 30,300 |
| 2024/01/09 | 11,530 | 11,660 | 11,270 | 11,450 | 37,100 |
| 2024/01/05 | 11,900 | 11,900 | 11,460 | 11,470 | 31,900 |
| 2024/01/04 | 11,790 | 11,950 | 11,700 | 11,770 | 35,500 |