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
2020/10/21 - - - - -
2020/10/20 3,100.0 3,100.0 3,060.0 3,060.0 5,100
2020/10/19 3,030.0 3,120.0 3,030.0 3,120.0 15,400
2020/10/16 3,055.0 3,090.0 3,040.0 3,060.0 12,000
2020/10/15 3,115.0 3,120.0 3,050.0 3,055.0 22,100
2020/10/14 3,045.0 3,145.0 2,992.0 3,120.0 43,300
2020/10/13 3,025.0 3,025.0 2,980.0 3,025.0 17,600
2020/10/12 3,035.0 3,045.0 2,991.0 3,020.0 9,500
2020/10/09 3,065.0 3,065.0 2,973.0 3,035.0 17,300
2020/10/08 3,075.0 3,080.0 3,015.0 3,035.0 16,600
2020/10/07 3,075.0 3,075.0 3,020.0 3,045.0 12,700
2020/10/06 3,070.0 3,090.0 3,030.0 3,080.0 16,800
2020/10/05 2,890.0 3,080.0 2,890.0 3,080.0 48,100
2020/10/02 2,984.0 3,005.0 2,860.0 2,875.0 46,600
2020/10/01 2,984.0 2,984.0 2,984.0 2,984.0 -
2020/09/30 3,100.0 3,100.0 2,980.0 2,984.0 30,100
2020/09/29 3,055.0 3,115.0 3,005.0 3,100.0 59,400
2020/09/28 3,020.0 3,060.0 2,986.0 3,055.0 54,600
2020/09/25 2,917.0 2,967.0 2,875.0 2,967.0 65,400
2020/09/24 2,963.0 2,963.0 2,851.0 2,872.0 75,900
2020/09/23 3,050.0 3,050.0 2,954.0 2,965.0 61,300
2020/09/18 3,030.0 3,075.0 3,020.0 3,065.0 32,500
2020/09/17 3,100.0 3,100.0 3,020.0 3,040.0 31,700
2020/09/16 3,120.0 3,125.0 3,035.0 3,080.0 30,100
2020/09/15 3,170.0 3,170.0 3,110.0 3,120.0 13,700
2020/09/14 3,170.0 3,205.0 3,105.0 3,155.0 29,500
2020/09/11 3,150.0 3,195.0 3,145.0 3,190.0 8,800
2020/09/10 3,150.0 3,195.0 3,140.0 3,175.0 10,500
2020/09/09 3,135.0 3,160.0 3,120.0 3,160.0 10,600
2020/09/08 3,145.0 3,145.0 3,115.0 3,145.0 9,600
2020/09/07 3,090.0 3,120.0 3,090.0 3,120.0 9,400
2020/09/04 3,035.0 3,120.0 3,030.0 3,120.0 12,600
2020/09/03 3,105.0 3,105.0 3,040.0 3,075.0 15,600
2020/09/02 3,135.0 3,150.0 3,035.0 3,035.0 32,800
2020/09/01 3,095.0 3,100.0 3,045.0 3,100.0 9,000
2020/08/31 3,040.0 3,120.0 3,040.0 3,075.0 12,800
2020/08/28 3,155.0 3,170.0 2,981.0 3,005.0 46,100
2020/08/27 3,195.0 3,215.0 3,110.0 3,125.0 29,900
2020/08/26 3,185.0 3,245.0 3,185.0 3,245.0 7,500
2020/08/25 3,180.0 3,225.0 3,160.0 3,220.0 18,300
2020/08/24 3,210.0 3,210.0 3,145.0 3,150.0 10,200
2020/08/21 3,170.0 3,205.0 3,160.0 3,185.0 9,600
2020/08/20 3,200.0 3,245.0 3,180.0 3,180.0 6,500
2020/08/19 3,210.0 3,235.0 3,190.0 3,200.0 13,200
2020/08/18 3,260.0 3,260.0 3,210.0 3,210.0 16,200
2020/08/17 3,305.0 3,315.0 3,260.0 3,260.0 10,300
2020/08/14 3,350.0 3,350.0 3,285.0 3,315.0 10,700
2020/08/13 3,325.0 3,360.0 3,305.0 3,340.0 11,300
2020/08/12 3,310.0 3,385.0 3,310.0 3,355.0 14,100
2020/08/11 3,200.0 3,300.0 3,200.0 3,295.0 12,000