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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
