12,644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) |
|---|---|---|---|---|---|---|
| 2017/10/10 | 6,450.0 | 6,470.0 | 6,420.0 | 6,460.0 | 6,460.0 | 248,200 |
| 2017/10/06 | 6,340.0 | 6,350.0 | 6,300.0 | 6,330.0 | 6,330.0 | 180,200 |
| 2017/10/05 | 6,360.0 | 6,360.0 | 6,290.0 | 6,340.0 | 6,340.0 | 162,700 |
| 2017/10/04 | 6,400.0 | 6,410.0 | 6,330.0 | 6,340.0 | 6,340.0 | 182,400 |
| 2017/10/03 | 6,410.0 | 6,430.0 | 6,340.0 | 6,410.0 | 6,410.0 | 182,600 |
| 2017/10/02 | 6,350.0 | 6,430.0 | 6,270.0 | 6,340.0 | 6,340.0 | 127,200 |
| 2017/09/29 | 6,420.0 | 6,470.0 | 6,330.0 | 6,360.0 | 6,360.0 | 175,300 |
| 2017/09/28 | 6,340.0 | 6,440.0 | 6,290.0 | 6,420.0 | 6,420.0 | 223,300 |
| 2017/09/27 | 6,300.0 | 6,310.0 | 6,220.0 | 6,240.0 | 6,240.0 | 138,500 |
| 2017/09/26 | 6,280.0 | 6,320.0 | 6,240.0 | 6,270.0 | 6,270.0 | 224,300 |
| 2017/09/25 | 6,350.0 | 6,380.0 | 6,260.0 | 6,280.0 | 6,280.0 | 255,700 |
| 2017/09/22 | 6,370.0 | 6,380.0 | 6,260.0 | 6,290.0 | 6,290.0 | 206,300 |
| 2017/09/21 | 6,590.0 | 6,590.0 | 6,380.0 | 6,400.0 | 6,400.0 | 302,800 |
| 2017/09/20 | 6,490.0 | 6,600.0 | 6,470.0 | 6,550.0 | 6,550.0 | 355,300 |
| 2017/09/19 | 6,400.0 | 6,480.0 | 6,360.0 | 6,470.0 | 6,470.0 | 461,200 |
| 2017/09/15 | 6,220.0 | 6,280.0 | 6,170.0 | 6,250.0 | 6,250.0 | 468,500 |
| 2017/09/14 | 6,300.0 | 6,320.0 | 6,220.0 | 6,290.0 | 6,290.0 | 373,100 |
| 2017/09/13 | 6,380.0 | 6,380.0 | 6,300.0 | 6,330.0 | 6,330.0 | 290,600 |
| 2017/09/12 | 6,380.0 | 6,430.0 | 6,340.0 | 6,390.0 | 6,390.0 | 198,000 |
| 2017/09/11 | 6,400.0 | 6,410.0 | 6,290.0 | 6,310.0 | 6,310.0 | 186,000 |
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。
