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) |
|---|---|---|---|---|---|---|
| 2019/11/26 | 9,690.0 | 9,780.0 | 9,610.0 | 9,620.0 | 4,810.0 | 181,200 |
| 2019/11/25 | 9,660.0 | 9,780.0 | 9,630.0 | 9,690.0 | 4,845.0 | 113,500 |
| 2019/11/22 | 9,700.0 | 9,720.0 | 9,590.0 | 9,660.0 | 4,830.0 | 96,000 |
| 2019/11/21 | 9,510.0 | 9,730.0 | 9,460.0 | 9,720.0 | 4,860.0 | 169,100 |
| 2019/11/20 | 9,510.0 | 9,570.0 | 9,430.0 | 9,570.0 | 4,785.0 | 122,000 |
| 2019/11/19 | 9,440.0 | 9,580.0 | 9,400.0 | 9,560.0 | 4,780.0 | 113,500 |
| 2019/11/18 | 9,450.0 | 9,480.0 | 9,370.0 | 9,440.0 | 4,720.0 | 154,300 |
| 2019/11/15 | 9,540.0 | 9,540.0 | 9,380.0 | 9,420.0 | 4,710.0 | 149,900 |
| 2019/11/14 | 9,560.0 | 9,590.0 | 9,450.0 | 9,540.0 | 4,770.0 | 129,000 |
| 2019/11/13 | 9,740.0 | 9,770.0 | 9,450.0 | 9,490.0 | 4,745.0 | 179,300 |
| 2019/11/12 | 9,880.0 | 9,890.0 | 9,700.0 | 9,770.0 | 4,885.0 | 175,700 |
| 2019/11/11 | 9,540.0 | 9,790.0 | 9,530.0 | 9,750.0 | 4,875.0 | 143,400 |
| 2019/11/08 | 9,510.0 | 9,720.0 | 9,340.0 | 9,540.0 | 4,770.0 | 283,900 |
| 2019/11/07 | 9,130.0 | 9,940.0 | 9,130.0 | 9,660.0 | 4,830.0 | 392,300 |
| 2019/11/06 | 9,250.0 | 9,250.0 | 9,100.0 | 9,130.0 | 4,565.0 | 139,000 |
| 2019/11/05 | 9,110.0 | 9,270.0 | 9,050.0 | 9,250.0 | 4,625.0 | 203,100 |
| 2019/11/01 | 9,060.0 | 9,110.0 | 9,030.0 | 9,100.0 | 4,550.0 | 125,800 |
| 2019/10/31 | 9,160.0 | 9,280.0 | 9,140.0 | 9,240.0 | 4,620.0 | 86,800 |
| 2019/10/30 | 9,230.0 | 9,310.0 | 9,140.0 | 9,260.0 | 4,630.0 | 177,400 |
| 2019/10/29 | 9,110.0 | 9,240.0 | 9,100.0 | 9,190.0 | 4,595.0 | 181,100 |
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。
