5,711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) |
|---|---|---|---|---|---|---|
| 2018/01/25 | 10,610.0 | 10,610.0 | 10,480.0 | 10,580.0 | 5,290.0 | 127,000 |
| 2018/01/24 | 10,700.0 | 10,700.0 | 10,570.0 | 10,630.0 | 5,315.0 | 130,200 |
| 2018/01/23 | 10,890.0 | 10,890.0 | 10,440.0 | 10,640.0 | 5,320.0 | 341,300 |
| 2018/01/22 | 10,270.0 | 10,350.0 | 10,210.0 | 10,350.0 | 5,175.0 | 123,000 |
| 2018/01/19 | 10,210.0 | 10,270.0 | 10,140.0 | 10,230.0 | 5,115.0 | 97,900 |
| 2018/01/18 | 10,250.0 | 10,360.0 | 10,190.0 | 10,190.0 | 5,095.0 | 129,100 |
| 2018/01/17 | 10,070.0 | 10,180.0 | 10,060.0 | 10,150.0 | 5,075.0 | 168,900 |
| 2018/01/16 | 10,050.0 | 10,160.0 | 9,980.0 | 10,150.0 | 5,075.0 | 142,700 |
| 2018/01/15 | 10,190.0 | 10,230.0 | 10,090.0 | 10,120.0 | 5,060.0 | 112,300 |
| 2018/01/12 | 10,080.0 | 10,260.0 | 10,070.0 | 10,220.0 | 5,110.0 | 133,500 |
| 2018/01/11 | 10,140.0 | 10,180.0 | 10,060.0 | 10,120.0 | 5,060.0 | 124,600 |
| 2018/01/10 | 10,330.0 | 10,340.0 | 10,100.0 | 10,160.0 | 5,080.0 | 160,900 |
| 2018/01/09 | 10,280.0 | 10,370.0 | 10,210.0 | 10,350.0 | 5,175.0 | 174,900 |
| 2018/01/05 | 10,180.0 | 10,200.0 | 10,100.0 | 10,180.0 | 5,090.0 | 121,800 |
| 2018/01/04 | 10,140.0 | 10,190.0 | 9,990.0 | 10,140.0 | 5,070.0 | 156,800 |
| 2017/12/29 | 10,000.0 | 10,070.0 | 9,990.0 | 9,990.0 | 4,995.0 | 66,400 |
| 2017/12/28 | 10,090.0 | 10,110.0 | 9,980.0 | 9,990.0 | 4,995.0 | 63,600 |
| 2017/12/27 | 10,150.0 | 10,180.0 | 10,050.0 | 10,070.0 | 5,035.0 | 78,900 |
| 2017/12/26 | 10,230.0 | 10,300.0 | 10,150.0 | 10,200.0 | 5,100.0 | 113,100 |
| 2017/12/25 | 10,240.0 | 10,290.0 | 10,210.0 | 10,220.0 | 5,110.0 | 76,400 |
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。
