15,621円
堀場製作所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) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 19,830.0 | 19,970.0 | 18,950.0 | 19,500.0 | 19,500.0 | 402,700 |
| 2026/02/12 | 20,135.0 | 20,395.0 | 20,065.0 | 20,280.0 | 20,280.0 | 243,300 |
| 2026/02/10 | 19,900.0 | 20,140.0 | 19,675.0 | 20,050.0 | 20,050.0 | 188,700 |
| 2026/02/09 | 20,000.0 | 20,000.0 | 19,600.0 | 19,875.0 | 19,875.0 | 215,600 |
| 2026/02/06 | 18,500.0 | 19,050.0 | 18,425.0 | 19,015.0 | 19,015.0 | 134,600 |
| 2026/02/05 | 18,960.0 | 19,195.0 | 18,670.0 | 18,765.0 | 18,765.0 | 141,200 |
| 2026/02/04 | 18,755.0 | 19,230.0 | 18,515.0 | 19,135.0 | 19,135.0 | 178,200 |
| 2026/02/03 | 18,470.0 | 19,025.0 | 18,270.0 | 18,905.0 | 18,905.0 | 299,400 |
| 2026/02/02 | 18,340.0 | 18,670.0 | 17,995.0 | 18,070.0 | 18,070.0 | 182,900 |
| 2026/01/30 | 18,500.0 | 18,620.0 | 18,140.0 | 18,315.0 | 18,315.0 | 257,000 |
| 2026/01/29 | 18,910.0 | 19,050.0 | 18,270.0 | 18,500.0 | 18,500.0 | 220,100 |
| 2026/01/28 | 18,535.0 | 18,915.0 | 18,450.0 | 18,795.0 | 18,795.0 | 237,200 |
| 2026/01/27 | 18,100.0 | 18,740.0 | 17,920.0 | 18,685.0 | 18,685.0 | 240,800 |
| 2026/01/26 | 17,880.0 | 18,040.0 | 17,740.0 | 17,910.0 | 17,910.0 | 222,800 |
| 2026/01/23 | 18,255.0 | 18,335.0 | 18,045.0 | 18,280.0 | 18,280.0 | 169,100 |
| 2026/01/22 | 18,145.0 | 18,405.0 | 18,090.0 | 18,310.0 | 18,310.0 | 229,300 |
| 2026/01/21 | 17,300.0 | 18,030.0 | 17,300.0 | 18,005.0 | 18,005.0 | 147,200 |
| 2026/01/20 | 17,660.0 | 17,750.0 | 17,365.0 | 17,640.0 | 17,640.0 | 145,400 |
| 2026/01/19 | 17,550.0 | 17,740.0 | 17,305.0 | 17,740.0 | 17,740.0 | 129,000 |
おすすめ条件でスクリーニングされた銘柄を見る
堀場製作所の取引履歴を振り返りませんか？
堀場製作所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。
