5352 黒崎播磨(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-213,2103,2153,1203,120107,9003,120
2024-05-203,1453,2503,1353,200188,8003,200
2024-05-173,0653,1353,0303,13576,2003,135
2024-05-163,0853,1203,0353,065173,3003,065
2024-05-153,2653,2853,0503,070278,1003,070
2024-05-143,1803,3453,1553,255292,1003,255
2024-05-133,2803,3453,2203,320165,2003,320
2024-05-103,3203,3403,2753,30089,2003,300
2024-05-093,3103,3553,2703,32083,4003,320
2024-05-083,3353,4103,3203,325135,8003,325
2024-05-073,3453,3603,2703,345101,5003,345
2024-05-023,3003,3303,2703,30048,5003,300
2024-05-013,3403,3403,2553,29094,7003,290
2024-04-303,2603,4153,2253,410157,7003,410
2024-04-263,1603,2253,1353,21594,3003,215
2024-04-253,2003,2053,1603,17556,2003,175
2024-04-243,2303,2553,2003,22576,7003,225
2024-04-233,2453,2453,1653,21068,8003,210
2024-04-223,2253,2703,1903,23088,1003,230
2024-04-193,3603,3603,1903,225125,5003,225
2024-04-183,3503,3903,3153,38554,0003,385
2024-04-173,3953,4403,3303,35082,7003,350
2024-04-163,4853,5603,3303,355132,6003,355
2024-04-153,4303,4903,3753,470112,7003,470
2024-04-123,3653,4503,3653,45068,5003,450
2024-04-113,3953,4103,3553,39073,7003,390
2024-04-103,4253,4803,3903,42584,0003,425
2024-04-093,3453,4903,3053,480131,7003,480
2024-04-083,4003,4003,3103,34081,5003,340
2024-04-053,3753,4453,3403,36592,1003,365
2024-04-043,4353,5153,4353,445104,0003,445
2024-04-033,3703,4903,3303,435132,7003,435
2024-04-023,3653,4253,3603,400107,3003,400
2024-04-013,5203,5253,3603,380131,8003,380
2024-03-293,5353,5853,3553,505204,2003,505
2024-03-283,5803,6853,5003,505203,9003,505
2024-03-2714,58014,66014,37014,50033,6003,625
2024-03-2614,27014,52014,23014,28025,7003,570
2024-03-2514,09014,56014,06014,27051,7003,567.50
2024-03-2214,33014,35014,00014,10037,0003,525
2024-03-2114,24014,37014,10014,33034,7003,582.50
2024-03-1913,95014,16013,93014,15036,8003,537.50
2024-03-1814,10014,10013,87013,97041,6003,492.50
2024-03-1514,13014,18013,88014,16028,2003,540
2024-03-1413,54014,18013,54014,18050,2003,545
2024-03-1313,98014,02013,51013,60034,1003,400
2024-03-1214,00014,01013,46013,84042,1003,460
2024-03-1114,25014,30013,79013,99039,1003,497.50
2024-03-0814,14014,54014,13014,46030,7003,615
2024-03-0714,49014,68014,28014,40070,4003,600
2024-03-0613,93014,30013,90014,21041,4003,552.50
2024-03-0514,08014,28014,04014,18030,5003,545
2024-03-0414,53014,53014,07014,18047,7003,545
2024-03-0114,45014,60014,23014,38053,9003,595
2024-02-2914,49014,55014,27014,52059,2003,630
2024-02-2814,99015,06014,58014,74064,8003,685
2024-02-2714,58015,05014,46014,99082,2003,747.50
2024-02-2614,68014,83014,54014,59076,0003,647.50
2024-02-2214,45014,69014,26014,38067,8003,595
2024-02-2113,90014,48013,90014,25082,2003,562.50
2024-02-2013,85013,88013,58013,82041,8003,455
2024-02-1913,33013,76013,33013,76061,2003,440
2024-02-1613,27013,38013,10013,18039,1003,295
2024-02-1513,55013,67013,22013,28036,4003,320
2024-02-1413,59013,65013,32013,55052,7003,387.50
2024-02-1313,40013,81013,26013,78078,1003,445
2024-02-0913,16013,46013,12013,15051,6003,287.50
2024-02-0812,88013,27012,83013,12082,6003,280
2024-02-0712,55012,91012,52012,89036,4003,222.50
2024-02-0612,73012,82012,61012,63052,3003,157.50
2024-02-0513,36013,40012,83012,85097,0003,212.50
2024-02-0213,68013,68013,08013,360104,0003,340
2024-02-0113,12013,74013,02013,600173,2003,400
2024-01-3112,02012,40012,00012,40072,0003,100
2024-01-3012,14012,14011,94011,94029,6002,985
2024-01-2911,89012,17011,78012,13028,0003,032.50
2024-01-2612,17012,26011,92011,92040,8002,980
2024-01-2512,00012,27012,00012,27050,5003,067.50
2024-01-2411,95011,99011,90011,98016,6002,995
2024-01-2312,01012,15011,96011,98031,9002,995
2024-01-2212,01012,21011,95012,08024,8003,020
2024-01-1912,17012,17011,95011,99024,6002,997.50
2024-01-1811,88012,20011,88012,06041,8003,015
2024-01-1712,00012,10011,87011,88041,9002,970
2024-01-1612,10012,19011,79011,85038,8002,962.50
2024-01-1511,77012,19011,77012,11050,7003,027.50
2024-01-1211,76011,86011,63011,71044,5002,927.50
2024-01-1111,50012,01011,40011,78078,7002,945
2024-01-1011,47011,50011,30011,30030,3002,825
2024-01-0911,53011,66011,27011,45037,1002,862.50
2024-01-0511,90011,90011,46011,47031,9002,867.50
2024-01-0411,79011,95011,70011,77035,5002,942.50

分割・併合履歴 : [2024-03-28]1株→4株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株