5,395円
ホソカワミクロンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 7,670.0 | 7,730.0 | 7,210.0 | 7,210.0 | 3,605.0 | 85,400 |
| 2018/02/06 | 7,360.0 | 7,420.0 | 6,920.0 | 7,130.0 | 3,565.0 | 105,400 |
| 2018/02/05 | 7,920.0 | 7,940.0 | 7,660.0 | 7,760.0 | 3,880.0 | 62,100 |
| 2018/02/02 | 8,150.0 | 8,220.0 | 7,950.0 | 8,020.0 | 4,010.0 | 35,900 |
| 2018/02/01 | 7,990.0 | 8,190.0 | 7,990.0 | 8,140.0 | 4,070.0 | 44,300 |
| 2018/01/31 | 7,970.0 | 8,130.0 | 7,910.0 | 7,940.0 | 3,970.0 | 45,900 |
| 2018/01/30 | 8,330.0 | 8,340.0 | 8,030.0 | 8,070.0 | 4,035.0 | 69,400 |
| 2018/01/29 | 8,360.0 | 8,430.0 | 8,310.0 | 8,350.0 | 4,175.0 | 25,700 |
| 2018/01/26 | 8,360.0 | 8,460.0 | 8,360.0 | 8,390.0 | 4,195.0 | 28,300 |
| 2018/01/25 | 8,390.0 | 8,490.0 | 8,280.0 | 8,330.0 | 4,165.0 | 36,000 |
| 2018/01/24 | 8,540.0 | 8,630.0 | 8,410.0 | 8,430.0 | 4,215.0 | 41,800 |
| 2018/01/23 | 8,550.0 | 8,690.0 | 8,510.0 | 8,530.0 | 4,265.0 | 52,000 |
| 2018/01/22 | 8,510.0 | 8,510.0 | 8,360.0 | 8,440.0 | 4,220.0 | 43,500 |
| 2018/01/19 | 8,300.0 | 8,530.0 | 8,300.0 | 8,510.0 | 4,255.0 | 56,000 |
| 2018/01/18 | 8,540.0 | 8,650.0 | 8,240.0 | 8,260.0 | 4,130.0 | 77,300 |
| 2018/01/17 | 8,310.0 | 8,570.0 | 8,310.0 | 8,430.0 | 4,215.0 | 52,000 |
| 2018/01/16 | 8,410.0 | 8,660.0 | 8,330.0 | 8,370.0 | 4,185.0 | 90,000 |
| 2018/01/15 | 8,250.0 | 8,380.0 | 8,240.0 | 8,370.0 | 4,185.0 | 40,800 |
| 2018/01/12 | 8,250.0 | 8,450.0 | 8,250.0 | 8,300.0 | 4,150.0 | 48,400 |
| 2018/01/11 | 8,120.0 | 8,320.0 | 8,060.0 | 8,290.0 | 4,145.0 | 51,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ホソカワミクロンの取引履歴を振り返りませんか？
ホソカワミクロンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
