5352 黒崎播磨(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2,477 | 2,503 | 2,469 | 2,482 | 43,500 | 2,482 |
| 2025-04-22 | 2,433 | 2,472 | 2,433 | 2,446 | 42,300 | 2,446 |
| 2025-04-21 | 2,437 | 2,457 | 2,402 | 2,421 | 43,200 | 2,421 |
| 2025-04-18 | 2,407 | 2,445 | 2,400 | 2,422 | 31,700 | 2,422 |
| 2025-04-17 | 2,369 | 2,395 | 2,350 | 2,394 | 33,800 | 2,394 |
| 2025-04-16 | 2,370 | 2,383 | 2,346 | 2,369 | 39,500 | 2,369 |
| 2025-04-15 | 2,382 | 2,399 | 2,369 | 2,380 | 43,500 | 2,380 |
| 2025-04-14 | 2,340 | 2,376 | 2,330 | 2,357 | 61,300 | 2,357 |
| 2025-04-11 | 2,215 | 2,323 | 2,188 | 2,315 | 77,200 | 2,315 |
| 2025-04-10 | 2,364 | 2,364 | 2,274 | 2,307 | 91,400 | 2,307 |
| 2025-04-09 | 2,150 | 2,150 | 2,088 | 2,114 | 103,200 | 2,114 |
| 2025-04-08 | 2,143 | 2,275 | 2,143 | 2,239 | 130,800 | 2,239 |
| 2025-04-07 | 2,029 | 2,096 | 2,000 | 2,049 | 141,400 | 2,049 |
| 2025-04-04 | 2,351 | 2,357 | 2,200 | 2,252 | 162,300 | 2,252 |
| 2025-04-03 | 2,408 | 2,465 | 2,400 | 2,429 | 102,900 | 2,429 |
| 2025-04-02 | 2,612 | 2,612 | 2,533 | 2,558 | 99,800 | 2,558 |
| 2025-04-01 | 2,610 | 2,700 | 2,608 | 2,608 | 154,100 | 2,608 |
| 2025-03-31 | 2,580 | 2,586 | 2,533 | 2,560 | 94,700 | 2,560 |
| 2025-03-28 | 2,659 | 2,673 | 2,612 | 2,614 | 65,600 | 2,614 |
| 2025-03-27 | 2,736 | 2,736 | 2,693 | 2,719 | 72,300 | 2,719 |
| 2025-03-26 | 2,778 | 2,780 | 2,738 | 2,750 | 57,200 | 2,750 |
| 2025-03-25 | 2,750 | 2,793 | 2,738 | 2,750 | 66,400 | 2,750 |
| 2025-03-24 | 2,792 | 2,836 | 2,752 | 2,756 | 93,000 | 2,756 |
| 2025-03-21 | 2,754 | 2,795 | 2,747 | 2,766 | 99,100 | 2,766 |
| 2025-03-19 | 2,670 | 2,758 | 2,661 | 2,748 | 95,700 | 2,748 |
| 2025-03-18 | 2,665 | 2,708 | 2,645 | 2,699 | 90,300 | 2,699 |
| 2025-03-17 | 2,650 | 2,670 | 2,621 | 2,632 | 52,400 | 2,632 |
| 2025-03-14 | 2,698 | 2,698 | 2,621 | 2,627 | 75,100 | 2,627 |
| 2025-03-13 | 2,680 | 2,720 | 2,672 | 2,684 | 100,200 | 2,684 |
| 2025-03-12 | 2,647 | 2,723 | 2,647 | 2,702 | 145,600 | 2,702 |
| 2025-03-11 | 2,620 | 2,669 | 2,611 | 2,638 | 280,900 | 2,638 |
| 2025-03-10 | 2,687 | 2,701 | 2,635 | 2,638 | 214,200 | 2,638 |
| 2025-03-07 | 2,550 | 2,671 | 2,542 | 2,671 | 157,500 | 2,671 |
| 2025-03-06 | 2,530 | 2,588 | 2,530 | 2,577 | 69,500 | 2,577 |
| 2025-03-05 | 2,531 | 2,545 | 2,505 | 2,505 | 97,800 | 2,505 |
| 2025-03-04 | 2,565 | 2,569 | 2,527 | 2,542 | 97,400 | 2,542 |
| 2025-03-03 | 2,557 | 2,587 | 2,556 | 2,586 | 68,900 | 2,586 |
| 2025-02-28 | 2,558 | 2,584 | 2,527 | 2,557 | 84,000 | 2,557 |
| 2025-02-27 | 2,555 | 2,578 | 2,546 | 2,558 | 35,300 | 2,558 |
| 2025-02-26 | 2,552 | 2,567 | 2,496 | 2,557 | 100,500 | 2,557 |
| 2025-02-25 | 2,555 | 2,575 | 2,553 | 2,565 | 64,000 | 2,565 |
| 2025-02-21 | 2,605 | 2,637 | 2,555 | 2,557 | 93,200 | 2,557 |
| 2025-02-20 | 2,620 | 2,650 | 2,565 | 2,585 | 129,700 | 2,585 |
| 2025-02-19 | 2,594 | 2,703 | 2,582 | 2,611 | 129,500 | 2,611 |
| 2025-02-18 | 2,556 | 2,577 | 2,545 | 2,577 | 37,600 | 2,577 |
| 2025-02-17 | 2,559 | 2,620 | 2,531 | 2,547 | 185,700 | 2,547 |
| 2025-02-14 | 2,630 | 2,633 | 2,554 | 2,554 | 53,400 | 2,554 |
| 2025-02-13 | 2,678 | 2,720 | 2,639 | 2,639 | 89,900 | 2,639 |
| 2025-02-12 | 2,587 | 2,645 | 2,551 | 2,632 | 112,700 | 2,632 |
| 2025-02-10 | 2,577 | 2,577 | 2,547 | 2,551 | 53,800 | 2,551 |
| 2025-02-07 | 2,610 | 2,613 | 2,557 | 2,593 | 48,900 | 2,593 |
| 2025-02-06 | 2,589 | 2,610 | 2,577 | 2,604 | 27,800 | 2,604 |
| 2025-02-05 | 2,620 | 2,622 | 2,544 | 2,566 | 93,100 | 2,566 |
| 2025-02-04 | 2,592 | 2,638 | 2,581 | 2,619 | 100,300 | 2,619 |
| 2025-02-03 | 2,594 | 2,671 | 2,549 | 2,565 | 178,900 | 2,565 |
| 2025-01-31 | 2,478 | 2,510 | 2,450 | 2,494 | 60,800 | 2,494 |
| 2025-01-30 | 2,425 | 2,488 | 2,420 | 2,479 | 84,300 | 2,479 |
| 2025-01-29 | 2,470 | 2,471 | 2,428 | 2,428 | 89,000 | 2,428 |
| 2025-01-28 | 2,465 | 2,475 | 2,453 | 2,475 | 45,900 | 2,475 |
| 2025-01-27 | 2,440 | 2,487 | 2,440 | 2,465 | 39,300 | 2,465 |
| 2025-01-24 | 2,454 | 2,461 | 2,433 | 2,436 | 32,400 | 2,436 |
| 2025-01-23 | 2,441 | 2,448 | 2,421 | 2,433 | 52,400 | 2,433 |
| 2025-01-22 | 2,426 | 2,452 | 2,403 | 2,441 | 61,200 | 2,441 |
| 2025-01-21 | 2,448 | 2,457 | 2,434 | 2,438 | 31,200 | 2,438 |
| 2025-01-20 | 2,404 | 2,459 | 2,383 | 2,446 | 40,800 | 2,446 |
| 2025-01-17 | 2,350 | 2,406 | 2,347 | 2,400 | 33,200 | 2,400 |
| 2025-01-16 | 2,408 | 2,422 | 2,358 | 2,358 | 57,800 | 2,358 |
| 2025-01-15 | 2,422 | 2,422 | 2,378 | 2,402 | 43,600 | 2,402 |
| 2025-01-14 | 2,439 | 2,442 | 2,367 | 2,395 | 92,200 | 2,395 |
| 2025-01-10 | 2,440 | 2,471 | 2,440 | 2,443 | 42,900 | 2,443 |
| 2025-01-09 | 2,459 | 2,469 | 2,432 | 2,445 | 51,500 | 2,445 |
| 2025-01-08 | 2,447 | 2,510 | 2,444 | 2,462 | 47,700 | 2,462 |
| 2025-01-07 | 2,504 | 2,504 | 2,468 | 2,470 | 58,400 | 2,470 |
| 2025-01-06 | 2,556 | 2,575 | 2,508 | 2,515 | 74,800 | 2,515 |
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