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
2020/04/03 3,670.0 3,695.0 3,480.0 3,490.0 31,800
2020/04/02 3,685.0 3,705.0 3,610.0 3,665.0 32,500
2020/04/01 3,970.0 4,015.0 3,715.0 3,755.0 63,900
2020/03/31 4,065.0 4,145.0 3,950.0 4,085.0 59,500
2020/03/30 4,190.0 4,250.0 3,945.0 4,135.0 58,300
2020/03/27 4,450.0 4,545.0 4,355.0 4,485.0 42,600
2020/03/26 4,400.0 4,485.0 4,225.0 4,440.0 33,300
2020/03/25 4,325.0 4,480.0 4,230.0 4,480.0 40,700
2020/03/24 4,195.0 4,265.0 4,025.0 4,185.0 34,500
2020/03/23 3,830.0 4,090.0 3,820.0 4,055.0 43,000
2020/03/19 3,910.0 3,955.0 3,660.0 3,825.0 57,900
2020/03/18 4,135.0 4,160.0 3,905.0 3,905.0 47,600
2020/03/17 3,970.0 4,220.0 3,800.0 4,120.0 57,400
2020/03/16 4,310.0 4,360.0 4,015.0 4,025.0 50,600
2020/03/13 4,190.0 4,315.0 4,025.0 4,170.0 55,300
2020/03/12 4,640.0 4,640.0 4,350.0 4,470.0 57,000
2020/03/11 4,700.0 4,745.0 4,640.0 4,670.0 33,800
2020/03/10 4,445.0 4,800.0 4,280.0 4,770.0 49,200
2020/03/09 4,965.0 4,965.0 4,550.0 4,655.0 44,200
2020/03/06 5,320.0 5,320.0 4,990.0 5,040.0 50,900
2020/03/05 5,580.0 5,590.0 5,360.0 5,380.0 26,100
2020/03/04 5,450.0 5,610.0 5,450.0 5,480.0 32,700
2020/03/03 5,810.0 5,910.0 5,600.0 5,600.0 24,500
2020/03/02 5,490.0 5,890.0 5,450.0 5,780.0 27,800
2020/02/28 5,570.0 5,720.0 5,490.0 5,510.0 30,600
2020/02/27 6,100.0 6,100.0 5,820.0 5,870.0 25,300
2020/02/26 6,170.0 6,210.0 6,100.0 6,140.0 15,000
2020/02/25 6,000.0 6,370.0 6,000.0 6,230.0 32,200
2020/02/21 6,300.0 6,410.0 6,240.0 6,390.0 24,200
2020/02/20 6,450.0 6,450.0 6,300.0 6,320.0 17,200
2020/02/19 6,380.0 6,440.0 6,350.0 6,350.0 10,600
2020/02/18 6,530.0 6,530.0 6,370.0 6,390.0 19,100
2020/02/17 6,520.0 6,590.0 6,480.0 6,550.0 11,400
2020/02/14 6,610.0 6,630.0 6,520.0 6,590.0 12,100
2020/02/13 6,580.0 6,710.0 6,570.0 6,590.0 20,500
2020/02/12 6,580.0 6,600.0 6,490.0 6,580.0 12,200
2020/02/10 6,550.0 6,580.0 6,480.0 6,500.0 13,300
2020/02/07 6,400.0 6,570.0 6,370.0 6,570.0 19,500
2020/02/06 6,480.0 6,480.0 6,400.0 6,440.0 11,300
2020/02/05 6,550.0 6,550.0 6,350.0 6,350.0 17,300
2020/02/04 6,350.0 6,480.0 6,260.0 6,470.0 29,200
2020/02/03 6,150.0 6,520.0 6,080.0 6,250.0 64,700
2020/01/31 6,420.0 6,600.0 6,420.0 6,550.0 17,400
2020/01/30 6,460.0 6,560.0 6,410.0 6,450.0 16,500
2020/01/29 6,460.0 6,550.0 6,460.0 6,550.0 12,100
2020/01/28 6,450.0 6,510.0 6,380.0 6,460.0 13,300
2020/01/27 6,500.0 6,610.0 6,400.0 6,520.0 19,600
2020/01/24 6,650.0 6,700.0 6,550.0 6,550.0 10,200
2020/01/23 6,620.0 6,730.0 6,600.0 6,630.0 14,100
2020/01/22 6,520.0 6,660.0 6,490.0 6,630.0 25,700