5,710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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 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 |
| 2018/05/08 | 10,150.0 | 10,270.0 | 10,060.0 | 10,180.0 | 5,090.0 | 156,200 |
| 2018/05/07 | 10,150.0 | 10,180.0 | 10,040.0 | 10,150.0 | 5,075.0 | 126,900 |
| 2018/05/02 | 10,230.0 | 10,230.0 | 10,080.0 | 10,150.0 | 5,075.0 | 119,300 |
| 2018/05/01 | 10,200.0 | 10,290.0 | 10,150.0 | 10,230.0 | 5,115.0 | 159,100 |
| 2018/04/27 | 10,140.0 | 10,170.0 | 10,090.0 | 10,170.0 | 5,085.0 | 151,200 |
| 2018/04/26 | 10,040.0 | 10,120.0 | 9,970.0 | 10,100.0 | 5,050.0 | 153,400 |
| 2018/04/25 | 9,830.0 | 9,900.0 | 9,790.0 | 9,890.0 | 4,945.0 | 87,100 |
| 2018/04/24 | 9,790.0 | 9,840.0 | 9,730.0 | 9,830.0 | 4,915.0 | 88,500 |
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。
