5,837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) |
|---|---|---|---|---|---|---|
| 2018/06/05 | 11,060.0 | 11,170.0 | 11,060.0 | 11,140.0 | 5,570.0 | 160,200 |
| 2018/06/04 | 11,020.0 | 11,130.0 | 10,990.0 | 11,050.0 | 5,525.0 | 169,900 |
| 2018/06/01 | 10,850.0 | 10,980.0 | 10,840.0 | 10,850.0 | 5,425.0 | 144,500 |
| 2018/05/31 | 11,010.0 | 11,020.0 | 10,870.0 | 10,930.0 | 5,465.0 | 214,200 |
| 2018/05/30 | 11,060.0 | 11,130.0 | 10,900.0 | 10,920.0 | 5,460.0 | 267,300 |
| 2018/05/29 | 10,830.0 | 11,030.0 | 10,810.0 | 11,030.0 | 5,515.0 | 309,100 |
| 2018/05/28 | 10,670.0 | 10,800.0 | 10,640.0 | 10,780.0 | 5,390.0 | 190,500 |
| 2018/05/25 | 10,350.0 | 10,610.0 | 10,350.0 | 10,570.0 | 5,285.0 | 215,400 |
| 2018/05/24 | 10,290.0 | 10,370.0 | 10,260.0 | 10,280.0 | 5,140.0 | 142,300 |
| 2018/05/23 | 10,270.0 | 10,330.0 | 10,240.0 | 10,300.0 | 5,150.0 | 138,500 |
| 2018/05/22 | 10,360.0 | 10,420.0 | 10,350.0 | 10,370.0 | 5,185.0 | 70,100 |
| 2018/05/21 | 10,380.0 | 10,450.0 | 10,340.0 | 10,360.0 | 5,180.0 | 101,200 |
| 2018/05/18 | 10,450.0 | 10,480.0 | 10,350.0 | 10,460.0 | 5,230.0 | 147,500 |
| 2018/05/17 | 10,260.0 | 10,410.0 | 10,230.0 | 10,410.0 | 5,205.0 | 113,700 |
| 2018/05/16 | 10,220.0 | 10,300.0 | 10,190.0 | 10,210.0 | 5,105.0 | 149,400 |
| 2018/05/15 | 10,300.0 | 10,370.0 | 10,280.0 | 10,280.0 | 5,140.0 | 137,800 |
| 2018/05/14 | 10,270.0 | 10,320.0 | 10,260.0 | 10,280.0 | 5,140.0 | 119,200 |
| 2018/05/11 | 10,300.0 | 10,360.0 | 10,220.0 | 10,330.0 | 5,165.0 | 184,800 |
| 2018/05/10 | 10,440.0 | 10,490.0 | 10,140.0 | 10,330.0 | 5,165.0 | 341,600 |
| 2018/05/09 | 10,250.0 | 10,770.0 | 10,120.0 | 10,560.0 | 5,280.0 | 385,100 |
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。
