黒崎播磨(5352) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/17 6,430.0 6,440.0 6,400.0 6,410.0 5,500
2020/01/16 6,420.0 6,470.0 6,380.0 6,390.0 7,700
2020/01/15 6,430.0 6,520.0 6,360.0 6,410.0 13,800
2020/01/14 6,410.0 6,460.0 6,380.0 6,410.0 9,700
2020/01/10 6,500.0 6,520.0 6,400.0 6,400.0 9,500
2020/01/09 6,560.0 6,590.0 6,490.0 6,490.0 13,200
2020/01/08 6,440.0 6,470.0 6,360.0 6,430.0 15,900
2020/01/07 6,370.0 6,620.0 6,370.0 6,580.0 27,600
2020/01/06 6,340.0 6,360.0 6,250.0 6,330.0 16,600
2019/12/30 6,470.0 6,470.0 6,420.0 6,420.0 3,800
2019/12/27 6,480.0 6,520.0 6,440.0 6,510.0 5,900
2019/12/26 6,400.0 6,490.0 6,380.0 6,480.0 15,800
2019/12/25 6,540.0 6,550.0 6,410.0 6,410.0 11,600
2019/12/24 6,530.0 6,630.0 6,500.0 6,540.0 15,500
2019/12/23 6,620.0 6,620.0 6,530.0 6,530.0 11,900
2019/12/20 6,590.0 6,630.0 6,570.0 6,600.0 30,100
2019/12/19 6,480.0 6,620.0 6,450.0 6,590.0 34,300
2019/12/18 6,460.0 6,500.0 6,330.0 6,480.0 36,000
2019/12/17 6,490.0 6,630.0 6,490.0 6,630.0 28,500
2019/12/16 6,550.0 6,560.0 6,470.0 6,470.0 20,000
2019/12/13 6,580.0 6,620.0 6,400.0 6,600.0 53,000
2019/12/12 6,430.0 6,440.0 6,370.0 6,410.0 13,100
2019/12/11 6,490.0 6,530.0 6,370.0 6,380.0 15,100
2019/12/10 6,530.0 6,580.0 6,490.0 6,490.0 24,700
2019/12/09 6,530.0 6,590.0 6,480.0 6,510.0 24,300
2019/12/06 6,150.0 6,580.0 6,140.0 6,510.0 95,200
2019/12/05 5,960.0 6,160.0 5,930.0 6,140.0 69,800
2019/12/04 5,800.0 5,910.0 5,750.0 5,910.0 31,200
2019/12/03 5,810.0 5,860.0 5,760.0 5,800.0 19,100
2019/12/02 5,740.0 5,840.0 5,730.0 5,820.0 23,500
2019/11/29 5,680.0 5,730.0 5,630.0 5,730.0 34,700
2019/11/28 5,810.0 5,810.0 5,660.0 5,680.0 38,700
2019/11/27 5,890.0 5,890.0 5,780.0 5,800.0 26,600
2019/11/26 5,940.0 5,940.0 5,800.0 5,840.0 44,500
2019/11/25 5,960.0 6,020.0 5,880.0 5,900.0 35,500
2019/11/22 5,940.0 5,980.0 5,880.0 5,880.0 13,300
2019/11/21 5,920.0 5,970.0 5,840.0 5,930.0 18,200
2019/11/20 6,010.0 6,020.0 5,870.0 5,870.0 18,400
2019/11/19 5,970.0 6,020.0 5,950.0 5,980.0 17,200
2019/11/18 5,940.0 5,950.0 5,880.0 5,940.0 13,100
2019/11/15 5,870.0 5,960.0 5,870.0 5,920.0 14,500
2019/11/14 5,980.0 5,980.0 5,860.0 5,870.0 18,400
2019/11/13 6,040.0 6,040.0 5,910.0 5,980.0 26,200
2019/11/12 6,090.0 6,100.0 6,020.0 6,040.0 18,400
2019/11/11 6,080.0 6,110.0 6,030.0 6,090.0 27,300
2019/11/08 6,170.0 6,200.0 6,060.0 6,080.0 27,000
2019/11/07 6,170.0 6,180.0 6,130.0 6,160.0 14,400
2019/11/06 6,100.0 6,240.0 6,070.0 6,210.0 48,800
2019/11/05 5,940.0 6,080.0 5,940.0 6,060.0 57,000
2019/11/01 5,760.0 5,870.0 5,750.0 5,840.0 27,000