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) |
|---|---|---|---|---|---|---|
| 2018/04/05 | 9,590.0 | 9,740.0 | 9,580.0 | 9,630.0 | 4,815.0 | 201,300 |
| 2018/04/04 | 9,500.0 | 9,520.0 | 9,420.0 | 9,480.0 | 4,740.0 | 215,600 |
| 2018/04/03 | 9,270.0 | 9,540.0 | 9,270.0 | 9,510.0 | 4,755.0 | 256,900 |
| 2018/04/02 | 9,300.0 | 9,370.0 | 9,270.0 | 9,310.0 | 4,655.0 | 85,200 |
| 2018/03/30 | 9,400.0 | 9,430.0 | 9,260.0 | 9,340.0 | 4,670.0 | 190,400 |
| 2018/03/29 | 9,500.0 | 9,500.0 | 9,290.0 | 9,380.0 | 4,690.0 | 220,600 |
| 2018/03/28 | 9,380.0 | 9,460.0 | 9,350.0 | 9,450.0 | 4,725.0 | 154,000 |
| 2018/03/27 | 9,400.0 | 9,480.0 | 9,360.0 | 9,480.0 | 4,740.0 | 225,800 |
| 2018/03/26 | 9,310.0 | 9,390.0 | 9,240.0 | 9,370.0 | 4,685.0 | 127,900 |
| 2018/03/23 | 9,480.0 | 9,550.0 | 9,360.0 | 9,390.0 | 4,695.0 | 296,900 |
| 2018/03/22 | 9,500.0 | 9,680.0 | 9,480.0 | 9,630.0 | 4,815.0 | 210,500 |
| 2018/03/20 | 9,470.0 | 9,520.0 | 9,350.0 | 9,490.0 | 4,745.0 | 208,900 |
| 2018/03/19 | 9,660.0 | 9,760.0 | 9,600.0 | 9,690.0 | 4,845.0 | 173,700 |
| 2018/03/16 | 9,780.0 | 9,810.0 | 9,640.0 | 9,650.0 | 4,825.0 | 238,400 |
| 2018/03/15 | 9,750.0 | 9,820.0 | 9,610.0 | 9,720.0 | 4,860.0 | 183,600 |
| 2018/03/14 | 9,590.0 | 9,770.0 | 9,560.0 | 9,740.0 | 4,870.0 | 197,500 |
| 2018/03/13 | 9,510.0 | 9,630.0 | 9,490.0 | 9,620.0 | 4,810.0 | 189,500 |
| 2018/03/12 | 9,550.0 | 9,590.0 | 9,470.0 | 9,530.0 | 4,765.0 | 183,800 |
| 2018/03/09 | 9,470.0 | 9,560.0 | 9,380.0 | 9,400.0 | 4,700.0 | 245,300 |
| 2018/03/08 | 9,640.0 | 9,640.0 | 9,430.0 | 9,440.0 | 4,720.0 | 183,900 |
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。
