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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,501 | 2,525 | 2,465 | 2,482 | 96,300 | 2,482 |
| 2024-07-25 | 2,557 | 2,560 | 2,500 | 2,501 | 130,200 | 2,501 |
| 2024-07-24 | 2,654 | 2,661 | 2,584 | 2,586 | 122,000 | 2,586 |
| 2024-07-23 | 2,653 | 2,695 | 2,653 | 2,678 | 68,100 | 2,678 |
| 2024-07-22 | 2,667 | 2,683 | 2,634 | 2,641 | 105,500 | 2,641 |
| 2024-07-19 | 2,690 | 2,709 | 2,636 | 2,659 | 104,300 | 2,659 |
| 2024-07-18 | 2,700 | 2,722 | 2,675 | 2,683 | 72,400 | 2,683 |
| 2024-07-17 | 2,720 | 2,745 | 2,702 | 2,710 | 53,400 | 2,710 |
| 2024-07-16 | 2,745 | 2,763 | 2,695 | 2,696 | 76,900 | 2,696 |
| 2024-07-12 | 2,721 | 2,781 | 2,710 | 2,737 | 95,200 | 2,737 |
| 2024-07-11 | 2,689 | 2,730 | 2,683 | 2,727 | 104,500 | 2,727 |
| 2024-07-10 | 2,685 | 2,700 | 2,674 | 2,690 | 85,100 | 2,690 |
| 2024-07-09 | 2,704 | 2,749 | 2,668 | 2,707 | 143,500 | 2,707 |
| 2024-07-08 | 2,721 | 2,727 | 2,685 | 2,704 | 179,900 | 2,704 |
| 2024-07-05 | 2,757 | 2,762 | 2,726 | 2,742 | 106,900 | 2,742 |
| 2024-07-04 | 2,800 | 2,800 | 2,756 | 2,757 | 106,400 | 2,757 |
| 2024-07-03 | 2,770 | 2,819 | 2,751 | 2,801 | 124,600 | 2,801 |
| 2024-07-02 | 2,805 | 2,808 | 2,755 | 2,790 | 89,400 | 2,790 |
| 2024-07-01 | 2,800 | 2,811 | 2,737 | 2,794 | 195,100 | 2,794 |
| 2024-06-28 | 2,812 | 2,819 | 2,775 | 2,792 | 94,400 | 2,792 |
| 2024-06-27 | 2,820 | 2,853 | 2,775 | 2,775 | 75,500 | 2,775 |
| 2024-06-26 | 2,834 | 2,850 | 2,811 | 2,832 | 55,200 | 2,832 |
| 2024-06-25 | 2,788 | 2,846 | 2,788 | 2,835 | 46,100 | 2,835 |
| 2024-06-24 | 2,800 | 2,824 | 2,767 | 2,805 | 78,800 | 2,805 |
| 2024-06-21 | 2,788 | 2,814 | 2,767 | 2,788 | 124,700 | 2,788 |
| 2024-06-20 | 2,817 | 2,832 | 2,742 | 2,784 | 135,600 | 2,784 |
| 2024-06-19 | 2,826 | 2,859 | 2,823 | 2,833 | 44,700 | 2,833 |
| 2024-06-18 | 2,877 | 2,877 | 2,824 | 2,837 | 45,700 | 2,837 |
| 2024-06-17 | 2,863 | 2,867 | 2,820 | 2,827 | 98,000 | 2,827 |
| 2024-06-14 | 2,800 | 2,902 | 2,800 | 2,902 | 90,100 | 2,902 |
| 2024-06-13 | 2,946 | 2,946 | 2,834 | 2,834 | 163,600 | 2,834 |
| 2024-06-12 | 2,969 | 2,983 | 2,954 | 2,965 | 65,300 | 2,965 |
| 2024-06-11 | 3,005 | 3,020 | 2,969 | 2,976 | 69,000 | 2,976 |
| 2024-06-10 | 2,988 | 3,020 | 2,976 | 2,995 | 50,600 | 2,995 |
| 2024-06-07 | 2,971 | 3,010 | 2,959 | 2,994 | 48,200 | 2,994 |
| 2024-06-06 | 3,010 | 3,025 | 2,956 | 2,956 | 109,700 | 2,956 |
| 2024-06-05 | 3,050 | 3,060 | 3,000 | 3,015 | 48,700 | 3,015 |
| 2024-06-04 | 3,100 | 3,120 | 3,065 | 3,090 | 83,500 | 3,090 |
| 2024-06-03 | 3,135 | 3,240 | 3,135 | 3,170 | 181,100 | 3,170 |
| 2024-05-31 | 2,975 | 3,125 | 2,975 | 3,105 | 217,700 | 3,105 |
| 2024-05-30 | 2,949 | 2,999 | 2,901 | 2,974 | 142,600 | 2,974 |
| 2024-05-29 | 3,070 | 3,105 | 2,983 | 2,993 | 163,900 | 2,993 |
| 2024-05-28 | 3,115 | 3,145 | 3,075 | 3,080 | 57,200 | 3,080 |
| 2024-05-27 | 3,130 | 3,190 | 3,090 | 3,110 | 75,400 | 3,110 |
| 2024-05-24 | 3,035 | 3,120 | 3,020 | 3,105 | 51,900 | 3,105 |
| 2024-05-23 | 3,065 | 3,085 | 2,986 | 3,055 | 80,300 | 3,055 |
| 2024-05-22 | 3,110 | 3,120 | 3,065 | 3,075 | 110,300 | 3,075 |
| 2024-05-21 | 3,210 | 3,215 | 3,120 | 3,120 | 107,900 | 3,120 |
| 2024-05-20 | 3,145 | 3,250 | 3,135 | 3,200 | 188,800 | 3,200 |
| 2024-05-17 | 3,065 | 3,135 | 3,030 | 3,135 | 76,200 | 3,135 |
| 2024-05-16 | 3,085 | 3,120 | 3,035 | 3,065 | 173,300 | 3,065 |
| 2024-05-15 | 3,265 | 3,285 | 3,050 | 3,070 | 278,100 | 3,070 |
| 2024-05-14 | 3,180 | 3,345 | 3,155 | 3,255 | 292,100 | 3,255 |
| 2024-05-13 | 3,280 | 3,345 | 3,220 | 3,320 | 165,200 | 3,320 |
| 2024-05-10 | 3,320 | 3,340 | 3,275 | 3,300 | 89,200 | 3,300 |
| 2024-05-09 | 3,310 | 3,355 | 3,270 | 3,320 | 83,400 | 3,320 |
| 2024-05-08 | 3,335 | 3,410 | 3,320 | 3,325 | 135,800 | 3,325 |
| 2024-05-07 | 3,345 | 3,360 | 3,270 | 3,345 | 101,500 | 3,345 |
| 2024-05-02 | 3,300 | 3,330 | 3,270 | 3,300 | 48,500 | 3,300 |
| 2024-05-01 | 3,340 | 3,340 | 3,255 | 3,290 | 94,700 | 3,290 |
| 2024-04-30 | 3,260 | 3,415 | 3,225 | 3,410 | 157,700 | 3,410 |
| 2024-04-26 | 3,160 | 3,225 | 3,135 | 3,215 | 94,300 | 3,215 |
| 2024-04-25 | 3,200 | 3,205 | 3,160 | 3,175 | 56,200 | 3,175 |
| 2024-04-24 | 3,230 | 3,255 | 3,200 | 3,225 | 76,700 | 3,225 |
| 2024-04-23 | 3,245 | 3,245 | 3,165 | 3,210 | 68,800 | 3,210 |
| 2024-04-22 | 3,225 | 3,270 | 3,190 | 3,230 | 88,100 | 3,230 |
| 2024-04-19 | 3,360 | 3,360 | 3,190 | 3,225 | 125,500 | 3,225 |
| 2024-04-18 | 3,350 | 3,390 | 3,315 | 3,385 | 54,000 | 3,385 |
| 2024-04-17 | 3,395 | 3,440 | 3,330 | 3,350 | 82,700 | 3,350 |
| 2024-04-16 | 3,485 | 3,560 | 3,330 | 3,355 | 132,600 | 3,355 |
| 2024-04-15 | 3,430 | 3,490 | 3,375 | 3,470 | 112,700 | 3,470 |
| 2024-04-12 | 3,365 | 3,450 | 3,365 | 3,450 | 68,500 | 3,450 |
| 2024-04-11 | 3,395 | 3,410 | 3,355 | 3,390 | 73,700 | 3,390 |
| 2024-04-10 | 3,425 | 3,480 | 3,390 | 3,425 | 84,000 | 3,425 |
| 2024-04-09 | 3,345 | 3,490 | 3,305 | 3,480 | 131,700 | 3,480 |
| 2024-04-08 | 3,400 | 3,400 | 3,310 | 3,340 | 81,500 | 3,340 |
| 2024-04-05 | 3,375 | 3,445 | 3,340 | 3,365 | 92,100 | 3,365 |
| 2024-04-04 | 3,435 | 3,515 | 3,435 | 3,445 | 104,000 | 3,445 |
| 2024-04-03 | 3,370 | 3,490 | 3,330 | 3,435 | 132,700 | 3,435 |
| 2024-04-02 | 3,365 | 3,425 | 3,360 | 3,400 | 107,300 | 3,400 |
| 2024-04-01 | 3,520 | 3,525 | 3,360 | 3,380 | 131,800 | 3,380 |
| 2024-03-29 | 3,535 | 3,585 | 3,355 | 3,505 | 204,200 | 3,505 |
| 2024-03-28 | 3,580 | 3,685 | 3,500 | 3,505 | 203,900 | 3,505 |
| 2024-03-27 | 14,580 | 14,660 | 14,370 | 14,500 | 33,600 | 3,625 |
| 2024-03-26 | 14,270 | 14,520 | 14,230 | 14,280 | 25,700 | 3,570 |
| 2024-03-25 | 14,090 | 14,560 | 14,060 | 14,270 | 51,700 | 3,567.50 |
| 2024-03-22 | 14,330 | 14,350 | 14,000 | 14,100 | 37,000 | 3,525 |
| 2024-03-21 | 14,240 | 14,370 | 14,100 | 14,330 | 34,700 | 3,582.50 |
| 2024-03-19 | 13,950 | 14,160 | 13,930 | 14,150 | 36,800 | 3,537.50 |
| 2024-03-18 | 14,100 | 14,100 | 13,870 | 13,970 | 41,600 | 3,492.50 |
| 2024-03-15 | 14,130 | 14,180 | 13,880 | 14,160 | 28,200 | 3,540 |
| 2024-03-14 | 13,540 | 14,180 | 13,540 | 14,180 | 50,200 | 3,545 |
| 2024-03-13 | 13,980 | 14,020 | 13,510 | 13,600 | 34,100 | 3,400 |
| 2024-03-12 | 14,000 | 14,010 | 13,460 | 13,840 | 42,100 | 3,460 |
| 2024-03-11 | 14,250 | 14,300 | 13,790 | 13,990 | 39,100 | 3,497.50 |
| 2024-03-08 | 14,140 | 14,540 | 14,130 | 14,460 | 30,700 | 3,615 |
| 2024-03-07 | 14,490 | 14,680 | 14,280 | 14,400 | 70,400 | 3,600 |
| 2024-03-06 | 13,930 | 14,300 | 13,900 | 14,210 | 41,400 | 3,552.50 |
| 2024-03-05 | 14,080 | 14,280 | 14,040 | 14,180 | 30,500 | 3,545 |
| 2024-03-04 | 14,530 | 14,530 | 14,070 | 14,180 | 47,700 | 3,545 |
| 2024-03-01 | 14,450 | 14,600 | 14,230 | 14,380 | 53,900 | 3,595 |
| 2024-02-29 | 14,490 | 14,550 | 14,270 | 14,520 | 59,200 | 3,630 |
| 2024-02-28 | 14,990 | 15,060 | 14,580 | 14,740 | 64,800 | 3,685 |
| 2024-02-27 | 14,580 | 15,050 | 14,460 | 14,990 | 82,200 | 3,747.50 |
| 2024-02-26 | 14,680 | 14,830 | 14,540 | 14,590 | 76,000 | 3,647.50 |
| 2024-02-22 | 14,450 | 14,690 | 14,260 | 14,380 | 67,800 | 3,595 |
| 2024-02-21 | 13,900 | 14,480 | 13,900 | 14,250 | 82,200 | 3,562.50 |
| 2024-02-20 | 13,850 | 13,880 | 13,580 | 13,820 | 41,800 | 3,455 |
| 2024-02-19 | 13,330 | 13,760 | 13,330 | 13,760 | 61,200 | 3,440 |
| 2024-02-16 | 13,270 | 13,380 | 13,100 | 13,180 | 39,100 | 3,295 |
| 2024-02-15 | 13,550 | 13,670 | 13,220 | 13,280 | 36,400 | 3,320 |
| 2024-02-14 | 13,590 | 13,650 | 13,320 | 13,550 | 52,700 | 3,387.50 |
| 2024-02-13 | 13,400 | 13,810 | 13,260 | 13,780 | 78,100 | 3,445 |
| 2024-02-09 | 13,160 | 13,460 | 13,120 | 13,150 | 51,600 | 3,287.50 |
| 2024-02-08 | 12,880 | 13,270 | 12,830 | 13,120 | 82,600 | 3,280 |
| 2024-02-07 | 12,550 | 12,910 | 12,520 | 12,890 | 36,400 | 3,222.50 |
| 2024-02-06 | 12,730 | 12,820 | 12,610 | 12,630 | 52,300 | 3,157.50 |
| 2024-02-05 | 13,360 | 13,400 | 12,830 | 12,850 | 97,000 | 3,212.50 |
| 2024-02-02 | 13,680 | 13,680 | 13,080 | 13,360 | 104,000 | 3,340 |
| 2024-02-01 | 13,120 | 13,740 | 13,020 | 13,600 | 173,200 | 3,400 |
| 2024-01-31 | 12,020 | 12,400 | 12,000 | 12,400 | 72,000 | 3,100 |
| 2024-01-30 | 12,140 | 12,140 | 11,940 | 11,940 | 29,600 | 2,985 |
| 2024-01-29 | 11,890 | 12,170 | 11,780 | 12,130 | 28,000 | 3,032.50 |
| 2024-01-26 | 12,170 | 12,260 | 11,920 | 11,920 | 40,800 | 2,980 |
| 2024-01-25 | 12,000 | 12,270 | 12,000 | 12,270 | 50,500 | 3,067.50 |
| 2024-01-24 | 11,950 | 11,990 | 11,900 | 11,980 | 16,600 | 2,995 |
| 2024-01-23 | 12,010 | 12,150 | 11,960 | 11,980 | 31,900 | 2,995 |
| 2024-01-22 | 12,010 | 12,210 | 11,950 | 12,080 | 24,800 | 3,020 |
| 2024-01-19 | 12,170 | 12,170 | 11,950 | 11,990 | 24,600 | 2,997.50 |
| 2024-01-18 | 11,880 | 12,200 | 11,880 | 12,060 | 41,800 | 3,015 |
| 2024-01-17 | 12,000 | 12,100 | 11,870 | 11,880 | 41,900 | 2,970 |
| 2024-01-16 | 12,100 | 12,190 | 11,790 | 11,850 | 38,800 | 2,962.50 |
| 2024-01-15 | 11,770 | 12,190 | 11,770 | 12,110 | 50,700 | 3,027.50 |
| 2024-01-12 | 11,760 | 11,860 | 11,630 | 11,710 | 44,500 | 2,927.50 |
| 2024-01-11 | 11,500 | 12,010 | 11,400 | 11,780 | 78,700 | 2,945 |
| 2024-01-10 | 11,470 | 11,500 | 11,300 | 11,300 | 30,300 | 2,825 |
| 2024-01-09 | 11,530 | 11,660 | 11,270 | 11,450 | 37,100 | 2,862.50 |
| 2024-01-05 | 11,900 | 11,900 | 11,460 | 11,470 | 31,900 | 2,867.50 |
| 2024-01-04 | 11,790 | 11,950 | 11,700 | 11,770 | 35,500 | 2,942.50 |
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
