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) |
|---|---|---|---|---|---|---|
| 2017/03/16 | 6,310.0 | 6,400.0 | 6,280.0 | 6,400.0 | 6,400.0 | 179,400 |
| 2017/03/15 | 6,410.0 | 6,430.0 | 6,370.0 | 6,380.0 | 6,380.0 | 121,200 |
| 2017/03/14 | 6,480.0 | 6,480.0 | 6,410.0 | 6,440.0 | 6,440.0 | 120,300 |
| 2017/03/13 | 6,480.0 | 6,500.0 | 6,440.0 | 6,450.0 | 6,450.0 | 190,900 |
| 2017/03/10 | 6,530.0 | 6,550.0 | 6,480.0 | 6,500.0 | 6,500.0 | 254,500 |
| 2017/03/09 | 6,470.0 | 6,470.0 | 6,390.0 | 6,420.0 | 6,420.0 | 150,200 |
| 2017/03/08 | 6,390.0 | 6,400.0 | 6,300.0 | 6,330.0 | 6,330.0 | 191,400 |
| 2017/03/07 | 6,390.0 | 6,400.0 | 6,350.0 | 6,380.0 | 6,380.0 | 124,700 |
| 2017/03/06 | 6,360.0 | 6,430.0 | 6,330.0 | 6,390.0 | 6,390.0 | 152,100 |
| 2017/03/03 | 6,480.0 | 6,490.0 | 6,330.0 | 6,360.0 | 6,360.0 | 229,900 |
| 2017/03/02 | 6,400.0 | 6,480.0 | 6,370.0 | 6,390.0 | 6,390.0 | 362,900 |
| 2017/03/01 | 6,290.0 | 6,330.0 | 6,230.0 | 6,310.0 | 6,310.0 | 200,700 |
| 2017/02/28 | 6,280.0 | 6,280.0 | 6,180.0 | 6,230.0 | 6,230.0 | 285,300 |
| 2017/02/27 | 6,300.0 | 6,300.0 | 6,220.0 | 6,250.0 | 6,250.0 | 262,000 |
| 2017/02/24 | 6,230.0 | 6,280.0 | 6,200.0 | 6,230.0 | 6,230.0 | 201,500 |
| 2017/02/23 | 6,270.0 | 6,280.0 | 6,200.0 | 6,280.0 | 6,280.0 | 183,400 |
| 2017/02/22 | 6,260.0 | 6,270.0 | 6,190.0 | 6,250.0 | 6,250.0 | 178,900 |
| 2017/02/21 | 6,250.0 | 6,260.0 | 6,200.0 | 6,240.0 | 6,240.0 | 136,700 |
| 2017/02/20 | 6,190.0 | 6,260.0 | 6,190.0 | 6,240.0 | 6,240.0 | 241,900 |
| 2017/02/17 | 6,240.0 | 6,320.0 | 6,170.0 | 6,290.0 | 6,290.0 | 344,900 |
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。
