5,709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) |
|---|---|---|---|---|---|---|
| 2020/03/13 | 7,480.0 | 7,680.0 | 7,190.0 | 7,500.0 | 3,750.0 | 425,300 |
| 2020/03/12 | 8,110.0 | 8,200.0 | 7,780.0 | 7,890.0 | 3,945.0 | 325,800 |
| 2020/03/11 | 8,280.0 | 8,510.0 | 8,270.0 | 8,310.0 | 4,155.0 | 228,500 |
| 2020/03/10 | 8,020.0 | 8,380.0 | 7,820.0 | 8,350.0 | 4,175.0 | 291,500 |
| 2020/03/09 | 8,470.0 | 8,520.0 | 8,120.0 | 8,170.0 | 4,085.0 | 214,300 |
| 2020/03/06 | 8,930.0 | 8,960.0 | 8,660.0 | 8,680.0 | 4,340.0 | 225,600 |
| 2020/03/05 | 9,140.0 | 9,190.0 | 9,010.0 | 9,070.0 | 4,535.0 | 238,200 |
| 2020/03/04 | 8,840.0 | 9,130.0 | 8,810.0 | 9,090.0 | 4,545.0 | 599,500 |
| 2020/03/03 | 9,280.0 | 9,320.0 | 8,950.0 | 8,980.0 | 4,490.0 | 746,500 |
| 2020/03/02 | 8,990.0 | 9,350.0 | 8,970.0 | 9,290.0 | 4,645.0 | 242,500 |
| 2020/02/28 | 9,260.0 | 9,270.0 | 9,090.0 | 9,140.0 | 4,570.0 | 314,600 |
| 2020/02/27 | 9,680.0 | 9,790.0 | 9,450.0 | 9,490.0 | 4,745.0 | 321,500 |
| 2020/02/26 | 9,840.0 | 9,870.0 | 9,590.0 | 9,690.0 | 4,845.0 | 319,200 |
| 2020/02/25 | 10,060.0 | 10,130.0 | 9,960.0 | 9,990.0 | 4,995.0 | 276,000 |
| 2020/02/21 | 10,430.0 | 10,500.0 | 10,310.0 | 10,310.0 | 5,155.0 | 164,700 |
| 2020/02/20 | 10,430.0 | 10,520.0 | 10,420.0 | 10,480.0 | 5,240.0 | 152,500 |
| 2020/02/19 | 10,260.0 | 10,490.0 | 10,260.0 | 10,440.0 | 5,220.0 | 181,000 |
| 2020/02/18 | 10,260.0 | 10,330.0 | 10,140.0 | 10,260.0 | 5,130.0 | 302,700 |
| 2020/02/17 | 10,450.0 | 10,510.0 | 10,270.0 | 10,310.0 | 5,155.0 | 156,000 |
| 2020/02/14 | 10,460.0 | 10,550.0 | 10,390.0 | 10,520.0 | 5,260.0 | 196,200 |
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。
