5352 黒崎播磨(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-316,4006,6406,4006,64030,9006,640
2023-03-306,4006,5006,3206,38023,1006,380
2023-03-296,4006,5106,3706,51022,0006,510
2023-03-286,4006,5006,4006,42023,7006,420
2023-03-276,4306,4306,2706,38018,8006,380
2023-03-246,3806,4106,3506,36012,4006,360
2023-03-236,3006,4306,2706,42013,2006,420
2023-03-226,4306,4806,3706,38016,8006,380
2023-03-206,4806,4906,2406,27035,8006,270
2023-03-176,6506,7106,4506,50025,7006,500
2023-03-166,5306,6506,5006,58030,3006,580
2023-03-156,5806,7506,5306,73046,0006,730
2023-03-146,5606,5806,3806,42043,3006,420
2023-03-136,6806,7306,5906,60026,6006,600
2023-03-106,8006,9306,7406,76035,6006,760
2023-03-096,9607,0106,8506,90025,0006,900
2023-03-086,9907,0706,9107,02033,1007,020
2023-03-076,9707,0106,9006,97031,1006,970
2023-03-067,0207,0706,8606,97048,9006,970
2023-03-036,8007,0706,8006,89091,6006,890
2023-03-026,5106,8006,5006,70064,4006,700
2023-03-016,2306,5106,2006,51039,7006,510
2023-02-286,4006,4706,3006,32033,3006,320
2023-02-276,1006,3806,1006,35033,3006,350
2023-02-246,2306,2606,0906,13034,6006,130
2023-02-226,2606,3306,1706,23036,8006,230
2023-02-216,5706,6706,3406,35056,4006,350
2023-02-206,4006,5906,3706,59037,1006,590
2023-02-176,0806,3206,0806,32029,9006,320
2023-02-166,0906,1506,0706,14017,6006,140
2023-02-155,9906,0805,9806,06019,7006,060
2023-02-145,9406,0305,9405,97017,9005,970
2023-02-135,8405,9405,8405,94018,1005,940
2023-02-105,9005,9205,8205,83012,5005,830
2023-02-095,8005,9305,8005,90014,3005,900
2023-02-085,7505,8705,7505,83014,6005,830
2023-02-075,7405,7705,6905,76020,1005,760
2023-02-065,8205,8505,7305,74012,2005,740
2023-02-035,7705,8205,7505,80013,1005,800
2023-02-025,9805,9805,7605,77036,0005,770
2023-02-015,9906,0405,8505,95035,9005,950
2023-01-315,9106,0005,7005,97055,3005,970
2023-01-305,9506,0205,9305,99025,7005,990
2023-01-275,8905,9505,8905,91011,6005,910
2023-01-265,8805,9505,8705,89015,6005,890
2023-01-255,8005,9005,8005,90016,5005,900
2023-01-245,8805,9205,7905,80025,2005,800
2023-01-235,8305,9705,8305,87033,4005,870
2023-01-205,5805,7805,5805,78024,6005,780
2023-01-195,6005,6505,5805,61011,5005,610
2023-01-185,4905,6305,4805,60028,1005,600
2023-01-175,5805,6805,4605,50031,6005,500
2023-01-165,6805,6805,5505,59032,7005,590
2023-01-135,3805,5805,3805,51033,1005,510
2023-01-125,4505,4805,3805,41016,0005,410
2023-01-115,3805,4405,3005,44025,2005,440
2023-01-105,4305,5205,3505,38041,9005,380
2023-01-065,1705,3705,1205,31038,2005,310
2023-01-055,1605,1705,0705,14017,6005,140
2023-01-045,0605,2005,0005,15033,0005,150

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