5,841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) |
|---|---|---|---|---|---|---|
| 2021/05/24 | 9,600.0 | 9,840.0 | 9,600.0 | 9,740.0 | 4,870.0 | 125,600 |
| 2021/05/21 | 9,480.0 | 9,560.0 | 9,420.0 | 9,560.0 | 4,780.0 | 107,300 |
| 2021/05/20 | 9,640.0 | 9,700.0 | 9,570.0 | 9,570.0 | 4,785.0 | 144,000 |
| 2021/05/19 | 9,690.0 | 9,730.0 | 9,530.0 | 9,570.0 | 4,785.0 | 207,900 |
| 2021/05/18 | 9,790.0 | 10,000.0 | 9,780.0 | 9,860.0 | 4,930.0 | 180,900 |
| 2021/05/17 | 9,850.0 | 9,920.0 | 9,740.0 | 9,850.0 | 4,925.0 | 122,700 |
| 2021/05/14 | 9,720.0 | 9,830.0 | 9,660.0 | 9,730.0 | 4,865.0 | 151,300 |
| 2021/05/13 | 10,010.0 | 10,080.0 | 9,620.0 | 9,660.0 | 4,830.0 | 176,500 |
| 2021/05/12 | 10,010.0 | 10,150.0 | 9,740.0 | 10,070.0 | 5,035.0 | 258,100 |
| 2021/05/11 | 10,010.0 | 10,120.0 | 9,960.0 | 9,970.0 | 4,985.0 | 163,200 |
| 2021/05/10 | 10,250.0 | 10,340.0 | 10,180.0 | 10,240.0 | 5,120.0 | 90,500 |
| 2021/05/07 | 10,230.0 | 10,370.0 | 10,150.0 | 10,350.0 | 5,175.0 | 109,400 |
| 2021/05/06 | 9,850.0 | 10,210.0 | 9,840.0 | 10,140.0 | 5,070.0 | 176,700 |
| 2021/04/30 | 9,790.0 | 9,860.0 | 9,690.0 | 9,700.0 | 4,850.0 | 142,100 |
| 2021/04/28 | 9,890.0 | 9,910.0 | 9,780.0 | 9,800.0 | 4,900.0 | 82,200 |
| 2021/04/27 | 9,920.0 | 9,990.0 | 9,810.0 | 9,930.0 | 4,965.0 | 84,900 |
| 2021/04/26 | 10,000.0 | 10,000.0 | 9,860.0 | 9,970.0 | 4,985.0 | 69,300 |
| 2021/04/23 | 9,910.0 | 9,910.0 | 9,780.0 | 9,910.0 | 4,955.0 | 65,000 |
| 2021/04/22 | 9,760.0 | 9,930.0 | 9,760.0 | 9,930.0 | 4,965.0 | 67,000 |
| 2021/04/21 | 9,700.0 | 9,820.0 | 9,660.0 | 9,730.0 | 4,865.0 | 129,700 |
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。
