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) |
|---|---|---|---|---|---|---|
| 2017/12/06 | 10,080.0 | 10,190.0 | 9,990.0 | 9,990.0 | 4,995.0 | 235,700 |
| 2017/12/05 | 10,110.0 | 10,220.0 | 10,030.0 | 10,150.0 | 5,075.0 | 291,900 |
| 2017/12/04 | 10,600.0 | 10,600.0 | 10,450.0 | 10,480.0 | 5,240.0 | 114,700 |
| 2017/12/01 | 10,660.0 | 10,680.0 | 10,530.0 | 10,570.0 | 5,285.0 | 111,200 |
| 2017/11/30 | 10,760.0 | 10,760.0 | 10,570.0 | 10,690.0 | 5,345.0 | 191,800 |
| 2017/11/29 | 10,730.0 | 10,740.0 | 10,680.0 | 10,720.0 | 5,360.0 | 88,000 |
| 2017/11/28 | 10,640.0 | 10,670.0 | 10,610.0 | 10,630.0 | 5,315.0 | 137,500 |
| 2017/11/27 | 10,730.0 | 10,740.0 | 10,640.0 | 10,660.0 | 5,330.0 | 106,000 |
| 2017/11/24 | 10,610.0 | 10,730.0 | 10,600.0 | 10,690.0 | 5,345.0 | 101,800 |
| 2017/11/22 | 10,660.0 | 10,700.0 | 10,590.0 | 10,670.0 | 5,335.0 | 60,700 |
| 2017/11/21 | 10,480.0 | 10,660.0 | 10,440.0 | 10,580.0 | 5,290.0 | 94,800 |
| 2017/11/20 | 10,570.0 | 10,580.0 | 10,420.0 | 10,480.0 | 5,240.0 | 125,000 |
| 2017/11/17 | 10,540.0 | 10,560.0 | 10,420.0 | 10,470.0 | 5,235.0 | 173,900 |
| 2017/11/16 | 10,280.0 | 10,400.0 | 10,250.0 | 10,340.0 | 5,170.0 | 204,800 |
| 2017/11/15 | 10,580.0 | 10,610.0 | 10,270.0 | 10,340.0 | 5,170.0 | 223,900 |
| 2017/11/14 | 10,640.0 | 10,700.0 | 10,580.0 | 10,670.0 | 5,335.0 | 189,600 |
| 2017/11/13 | 10,450.0 | 10,660.0 | 10,440.0 | 10,620.0 | 5,310.0 | 148,100 |
| 2017/11/10 | 10,510.0 | 10,570.0 | 10,430.0 | 10,540.0 | 5,270.0 | 139,800 |
| 2017/11/09 | 10,750.0 | 10,900.0 | 10,450.0 | 10,600.0 | 5,300.0 | 410,200 |
| 2017/11/08 | 11,240.0 | 11,340.0 | 10,270.0 | 10,360.0 | 5,180.0 | 637,700 |
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。
