5,840円
ホシザキ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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 9,720.0 | 9,750.0 | 9,620.0 | 9,670.0 | 4,835.0 | 182,600 |
| 2017/06/13 | 9,710.0 | 9,760.0 | 9,670.0 | 9,690.0 | 4,845.0 | 108,200 |
| 2017/06/12 | 9,800.0 | 9,810.0 | 9,630.0 | 9,710.0 | 4,855.0 | 225,500 |
| 2017/06/09 | 9,950.0 | 9,970.0 | 9,790.0 | 9,830.0 | 4,915.0 | 294,900 |
| 2017/06/08 | 10,150.0 | 10,160.0 | 9,990.0 | 10,020.0 | 5,010.0 | 266,800 |
| 2017/06/07 | 10,150.0 | 10,180.0 | 10,060.0 | 10,130.0 | 5,065.0 | 229,600 |
| 2017/06/06 | 9,950.0 | 10,120.0 | 9,860.0 | 10,070.0 | 5,035.0 | 288,700 |
| 2017/06/05 | 9,930.0 | 9,980.0 | 9,900.0 | 9,950.0 | 4,975.0 | 165,800 |
| 2017/06/02 | 9,950.0 | 9,980.0 | 9,900.0 | 9,950.0 | 4,975.0 | 224,800 |
| 2017/06/01 | 9,790.0 | 9,860.0 | 9,760.0 | 9,840.0 | 4,920.0 | 161,900 |
| 2017/05/31 | 9,730.0 | 9,810.0 | 9,680.0 | 9,750.0 | 4,875.0 | 426,500 |
| 2017/05/30 | 9,710.0 | 9,870.0 | 9,670.0 | 9,810.0 | 4,905.0 | 198,900 |
| 2017/05/29 | 9,670.0 | 9,790.0 | 9,640.0 | 9,730.0 | 4,865.0 | 121,300 |
| 2017/05/26 | 9,680.0 | 9,750.0 | 9,640.0 | 9,670.0 | 4,835.0 | 187,500 |
| 2017/05/25 | 9,700.0 | 9,780.0 | 9,690.0 | 9,710.0 | 4,855.0 | 230,800 |
| 2017/05/24 | 9,650.0 | 9,680.0 | 9,620.0 | 9,660.0 | 4,830.0 | 114,600 |
| 2017/05/23 | 9,540.0 | 9,670.0 | 9,520.0 | 9,580.0 | 4,790.0 | 250,000 |
| 2017/05/22 | 9,530.0 | 9,620.0 | 9,480.0 | 9,530.0 | 4,765.0 | 199,400 |
| 2017/05/19 | 9,700.0 | 9,720.0 | 9,540.0 | 9,560.0 | 4,780.0 | 198,000 |
| 2017/05/18 | 9,620.0 | 9,680.0 | 9,520.0 | 9,610.0 | 4,805.0 | 221,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ホシザキの取引履歴を振り返りませんか？
ホシザキ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。
