5,549円
ホーチ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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 1,437.0 | 1,480.0 | 1,418.0 | 1,459.0 | 1,459.0 | 33,700 |
| 2023/02/02 | 1,469.0 | 1,469.0 | 1,452.0 | 1,456.0 | 1,456.0 | 9,600 |
| 2023/02/01 | 1,453.0 | 1,466.0 | 1,453.0 | 1,464.0 | 1,464.0 | 6,800 |
| 2023/01/31 | 1,459.0 | 1,459.0 | 1,438.0 | 1,447.0 | 1,447.0 | 10,400 |
| 2023/01/30 | 1,440.0 | 1,454.0 | 1,430.0 | 1,444.0 | 1,444.0 | 19,200 |
| 2023/01/27 | 1,461.0 | 1,461.0 | 1,432.0 | 1,439.0 | 1,439.0 | 12,700 |
| 2023/01/26 | 1,438.0 | 1,462.0 | 1,435.0 | 1,461.0 | 1,461.0 | 18,000 |
| 2023/01/25 | 1,453.0 | 1,459.0 | 1,426.0 | 1,437.0 | 1,437.0 | 15,500 |
| 2023/01/24 | 1,440.0 | 1,465.0 | 1,440.0 | 1,465.0 | 1,465.0 | 15,500 |
| 2023/01/23 | 1,420.0 | 1,444.0 | 1,418.0 | 1,440.0 | 1,440.0 | 10,200 |
| 2023/01/20 | 1,406.0 | 1,420.0 | 1,404.0 | 1,406.0 | 1,406.0 | 9,600 |
| 2023/01/19 | 1,391.0 | 1,415.0 | 1,385.0 | 1,405.0 | 1,405.0 | 10,900 |
| 2023/01/18 | 1,379.0 | 1,415.0 | 1,369.0 | 1,394.0 | 1,394.0 | 13,800 |
| 2023/01/17 | 1,399.0 | 1,419.0 | 1,396.0 | 1,409.0 | 1,409.0 | 10,400 |
| 2023/01/16 | 1,363.0 | 1,409.0 | 1,363.0 | 1,390.0 | 1,390.0 | 16,900 |
| 2023/01/13 | 1,392.0 | 1,395.0 | 1,368.0 | 1,372.0 | 1,372.0 | 8,800 |
| 2023/01/12 | 1,371.0 | 1,385.0 | 1,366.0 | 1,385.0 | 1,385.0 | 6,600 |
| 2023/01/11 | 1,393.0 | 1,394.0 | 1,372.0 | 1,382.0 | 1,382.0 | 8,300 |
| 2023/01/10 | 1,397.0 | 1,400.0 | 1,371.0 | 1,374.0 | 1,374.0 | 7,900 |
| 2023/01/06 | 1,363.0 | 1,386.0 | 1,360.0 | 1,383.0 | 1,383.0 | 11,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ホーチキの取引履歴を振り返りませんか？
ホーチ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。
