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
2025/06/13 3,010 3,020 2,955 2,963 98,300
2025/06/12 2,956 3,000 2,947 2,974 94,100
2025/06/11 2,928 2,955 2,907 2,941 78,000
2025/06/10 2,964 2,987 2,928 2,928 91,900
2025/06/09 2,998 3,000 2,927 2,930 87,700
2025/06/06 2,958 3,025 2,946 2,981 108,200
2025/06/05 2,926 2,955 2,923 2,940 83,000
2025/06/04 2,859 2,940 2,859 2,929 79,900
2025/06/03 2,887 2,903 2,854 2,859 90,400
2025/06/02 2,950 2,964 2,872 2,897 173,700
2025/05/30 2,803 2,948 2,779 2,904 215,600
2025/05/29 2,774 2,800 2,767 2,784 66,900
2025/05/28 2,807 2,820 2,764 2,777 99,300
2025/05/27 2,786 2,810 2,748 2,784 170,700
2025/05/26 2,601 2,786 2,572 2,786 478,500
2025/05/23 2,456 2,484 2,451 2,451 68,000
2025/05/22 2,507 2,507 2,469 2,470 59,600
2025/05/21 2,514 2,540 2,508 2,522 50,000
2025/05/20 2,560 2,583 2,505 2,514 64,300
2025/05/19 2,545 2,600 2,510 2,536 62,700
2025/05/16 2,608 2,619 2,477 2,545 166,000
2025/05/15 2,796 2,834 2,558 2,558 154,400
2025/05/14 2,555 2,561 2,500 2,546 53,700
2025/05/13 2,590 2,622 2,555 2,555 58,100
2025/05/12 2,553 2,565 2,541 2,553 54,400
2025/05/09 2,506 2,564 2,496 2,544 47,900
2025/05/08 2,458 2,500 2,447 2,490 43,700
2025/05/07 2,506 2,516 2,483 2,492 38,400
2025/05/02 2,490 2,513 2,482 2,506 36,700
2025/05/01 2,481 2,497 2,471 2,483 24,000
2025/04/30 2,485 2,498 2,458 2,495 45,700
2025/04/28 2,472 2,494 2,457 2,485 58,800
2025/04/25 2,472 2,502 2,467 2,477 71,400
2025/04/24 2,489 2,520 2,476 2,485 38,900
2025/04/23 2,477 2,503 2,469 2,482 43,500
2025/04/22 2,433 2,472 2,433 2,446 42,300
2025/04/21 2,437 2,457 2,402 2,421 43,200
2025/04/18 2,407 2,445 2,400 2,422 31,700
2025/04/17 2,369 2,395 2,350 2,394 33,800
2025/04/16 2,370 2,383 2,346 2,369 39,500
2025/04/15 2,382 2,399 2,369 2,380 43,500
2025/04/14 2,340 2,376 2,330 2,357 61,300
2025/04/11 2,215 2,323 2,188 2,315 77,200
2025/04/10 2,364 2,364 2,274 2,307 91,400
2025/04/09 2,150 2,150 2,088 2,114 103,200
2025/04/08 2,143 2,275 2,143 2,239 130,800
2025/04/07 2,029 2,096 2,000 2,049 141,400
2025/04/04 2,351 2,357 2,200 2,252 162,300
2025/04/03 2,408 2,465 2,400 2,429 102,900
2025/04/02 2,612 2,612 2,533 2,558 99,800
2025/04/01 2,610 2,700 2,608 2,608 154,100
2025/03/31 2,580 2,586 2,533 2,560 94,700
2025/03/28 2,659 2,673 2,612 2,614 65,600
2025/03/27 2,736 2,736 2,693 2,719 72,300
2025/03/26 2,778 2,780 2,738 2,750 57,200
2025/03/25 2,750 2,793 2,738 2,750 66,400
2025/03/24 2,792 2,836 2,752 2,756 93,000
2025/03/21 2,754 2,795 2,747 2,766 99,100
2025/03/19 2,670 2,758 2,661 2,748 95,700
2025/03/18 2,665 2,708 2,645 2,699 90,300
2025/03/17 2,650 2,670 2,621 2,632 52,400
2025/03/14 2,698 2,698 2,621 2,627 75,100
2025/03/13 2,680 2,720 2,672 2,684 100,200
2025/03/12 2,647 2,723 2,647 2,702 145,600
2025/03/11 2,620 2,669 2,611 2,638 280,900
2025/03/10 2,687 2,701 2,635 2,638 214,200
2025/03/07 2,550 2,671 2,542 2,671 157,500
2025/03/06 2,530 2,588 2,530 2,577 69,500
2025/03/05 2,531 2,545 2,505 2,505 97,800
2025/03/04 2,565 2,569 2,527 2,542 97,400
2025/03/03 2,557 2,587 2,556 2,586 68,900
2025/02/28 2,558 2,584 2,527 2,557 84,000
2025/02/27 2,555 2,578 2,546 2,558 35,300
2025/02/26 2,552 2,567 2,496 2,557 100,500
2025/02/25 2,555 2,575 2,553 2,565 64,000
2025/02/21 2,605 2,637 2,555 2,557 93,200
2025/02/20 2,620 2,650 2,565 2,585 129,700
2025/02/19 2,594 2,703 2,582 2,611 129,500
2025/02/18 2,556 2,577 2,545 2,577 37,600
2025/02/17 2,559 2,620 2,531 2,547 185,700
2025/02/14 2,630 2,633 2,554 2,554 53,400
2025/02/13 2,678 2,720 2,639 2,639 89,900
2025/02/12 2,587 2,645 2,551 2,632 112,700
2025/02/10 2,577 2,577 2,547 2,551 53,800
2025/02/07 2,610 2,613 2,557 2,593 48,900
2025/02/06 2,589 2,610 2,577 2,604 27,800
2025/02/05 2,620 2,622 2,544 2,566 93,100
2025/02/04 2,592 2,638 2,581 2,619 100,300
2025/02/03 2,594 2,671 2,549 2,565 178,900
2025/01/31 2,478 2,510 2,450 2,494 60,800
2025/01/30 2,425 2,488 2,420 2,479 84,300
2025/01/29 2,470 2,471 2,428 2,428 89,000
2025/01/28 2,465 2,475 2,453 2,475 45,900
2025/01/27 2,440 2,487 2,440 2,465 39,300
2025/01/24 2,454 2,461 2,433 2,436 32,400
2025/01/23 2,441 2,448 2,421 2,433 52,400
2025/01/22 2,426 2,452 2,403 2,441 61,200
2025/01/21 2,448 2,457 2,434 2,438 31,200
2025/01/20 2,404 2,459 2,383 2,446 40,800
2025/01/17 2,350 2,406 2,347 2,400 33,200
2025/01/16 2,408 2,422 2,358 2,358 57,800
2025/01/15 2,422 2,422 2,378 2,402 43,600
2025/01/14 2,439 2,442 2,367 2,395 92,200
2025/01/10 2,440 2,471 2,440 2,443 42,900
2025/01/09 2,459 2,469 2,432 2,445 51,500
2025/01/08 2,447 2,510 2,444 2,462 47,700
2025/01/07 2,504 2,504 2,468 2,470 58,400
2025/01/06 2,556 2,575 2,508 2,515 74,800

このページの先頭へ