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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 6,340.0 | 6,340.0 | 6,190.0 | 6,270.0 | 6,270.0 | 276,500 |
| 2017/02/15 | 6,100.0 | 6,460.0 | 6,100.0 | 6,410.0 | 6,410.0 | 813,700 |
| 2017/02/14 | 6,020.0 | 6,040.0 | 5,930.0 | 5,950.0 | 5,950.0 | 216,800 |
| 2017/02/13 | 6,000.0 | 6,040.0 | 5,960.0 | 5,990.0 | 5,990.0 | 192,100 |
| 2017/02/10 | 5,880.0 | 5,950.0 | 5,840.0 | 5,950.0 | 5,950.0 | 203,400 |
| 2017/02/09 | 5,850.0 | 5,900.0 | 5,750.0 | 5,760.0 | 5,760.0 | 295,500 |
| 2017/02/08 | 5,790.0 | 5,860.0 | 5,770.0 | 5,830.0 | 5,830.0 | 216,100 |
| 2017/02/07 | 5,800.0 | 5,850.0 | 5,770.0 | 5,840.0 | 5,840.0 | 211,400 |
| 2017/02/06 | 5,870.0 | 5,900.0 | 5,810.0 | 5,900.0 | 5,900.0 | 137,000 |
| 2017/02/03 | 5,850.0 | 5,930.0 | 5,780.0 | 5,820.0 | 5,820.0 | 177,200 |
| 2017/02/02 | 5,910.0 | 5,920.0 | 5,810.0 | 5,830.0 | 5,830.0 | 226,700 |
| 2017/02/01 | 5,840.0 | 5,930.0 | 5,820.0 | 5,930.0 | 5,930.0 | 226,200 |
| 2017/01/31 | 5,880.0 | 5,990.0 | 5,880.0 | 5,940.0 | 5,940.0 | 212,300 |
| 2017/01/30 | 5,900.0 | 5,990.0 | 5,880.0 | 5,970.0 | 5,970.0 | 146,000 |
| 2017/01/27 | 5,910.0 | 5,970.0 | 5,890.0 | 5,930.0 | 5,930.0 | 198,900 |
| 2017/01/26 | 5,980.0 | 6,000.0 | 5,940.0 | 5,960.0 | 5,960.0 | 302,000 |
| 2017/01/25 | 5,890.0 | 5,960.0 | 5,860.0 | 5,930.0 | 5,930.0 | 272,300 |
| 2017/01/24 | 5,810.0 | 5,910.0 | 5,780.0 | 5,810.0 | 5,810.0 | 349,000 |
| 2017/01/23 | 5,760.0 | 5,810.0 | 5,730.0 | 5,810.0 | 5,810.0 | 154,400 |
| 2017/01/20 | 5,690.0 | 5,750.0 | 5,670.0 | 5,730.0 | 5,730.0 | 149,600 |
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。
