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) |
|---|---|---|---|---|---|---|
| 2021/03/23 | 9,990.0 | 10,020.0 | 9,750.0 | 9,750.0 | 4,875.0 | 90,700 |
| 2021/03/22 | 10,060.0 | 10,090.0 | 9,970.0 | 9,980.0 | 4,990.0 | 100,300 |
| 2021/03/19 | 10,280.0 | 10,280.0 | 10,110.0 | 10,220.0 | 5,110.0 | 200,900 |
| 2021/03/18 | 10,280.0 | 10,340.0 | 10,060.0 | 10,130.0 | 5,065.0 | 138,800 |
| 2021/03/17 | 10,300.0 | 10,360.0 | 10,210.0 | 10,350.0 | 5,175.0 | 99,700 |
| 2021/03/16 | 10,060.0 | 10,250.0 | 10,030.0 | 10,250.0 | 5,125.0 | 102,900 |
| 2021/03/15 | 9,820.0 | 10,100.0 | 9,780.0 | 10,090.0 | 5,045.0 | 156,600 |
| 2021/03/12 | 9,680.0 | 9,760.0 | 9,600.0 | 9,720.0 | 4,860.0 | 176,500 |
| 2021/03/11 | 9,680.0 | 9,690.0 | 9,590.0 | 9,640.0 | 4,820.0 | 93,500 |
| 2021/03/10 | 9,760.0 | 9,780.0 | 9,560.0 | 9,640.0 | 4,820.0 | 149,200 |
| 2021/03/09 | 9,740.0 | 9,880.0 | 9,630.0 | 9,840.0 | 4,920.0 | 214,100 |
| 2021/03/08 | 9,630.0 | 9,670.0 | 9,400.0 | 9,440.0 | 4,720.0 | 115,200 |
| 2021/03/05 | 9,470.0 | 9,590.0 | 9,400.0 | 9,560.0 | 4,780.0 | 99,500 |
| 2021/03/04 | 9,400.0 | 9,490.0 | 9,370.0 | 9,460.0 | 4,730.0 | 89,300 |
| 2021/03/03 | 9,590.0 | 9,590.0 | 9,390.0 | 9,440.0 | 4,720.0 | 124,800 |
| 2021/03/02 | 9,700.0 | 9,720.0 | 9,400.0 | 9,530.0 | 4,765.0 | 162,600 |
| 2021/03/01 | 9,470.0 | 9,650.0 | 9,400.0 | 9,630.0 | 4,815.0 | 126,000 |
| 2021/02/26 | 9,390.0 | 9,470.0 | 9,320.0 | 9,340.0 | 4,670.0 | 226,400 |
| 2021/02/25 | 9,470.0 | 9,510.0 | 9,270.0 | 9,450.0 | 4,725.0 | 149,100 |
| 2021/02/24 | 9,640.0 | 9,810.0 | 9,470.0 | 9,470.0 | 4,735.0 | 403,800 |
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。
