12,706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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 6,040.0 | 6,100.0 | 6,020.0 | 6,070.0 | 6,070.0 | 118,200 |
| 2023/02/02 | 6,090.0 | 6,140.0 | 6,030.0 | 6,050.0 | 6,050.0 | 140,600 |
| 2023/02/01 | 6,050.0 | 6,070.0 | 6,010.0 | 6,010.0 | 6,010.0 | 125,200 |
| 2023/01/31 | 5,960.0 | 5,990.0 | 5,940.0 | 5,950.0 | 5,950.0 | 152,200 |
| 2023/01/30 | 5,920.0 | 5,930.0 | 5,810.0 | 5,930.0 | 5,930.0 | 120,900 |
| 2023/01/27 | 5,950.0 | 5,970.0 | 5,910.0 | 5,940.0 | 5,940.0 | 147,700 |
| 2023/01/26 | 6,000.0 | 6,000.0 | 5,860.0 | 5,900.0 | 5,900.0 | 163,200 |
| 2023/01/25 | 5,910.0 | 5,990.0 | 5,900.0 | 5,970.0 | 5,970.0 | 143,400 |
| 2023/01/24 | 5,880.0 | 5,910.0 | 5,850.0 | 5,910.0 | 5,910.0 | 169,900 |
| 2023/01/23 | 5,780.0 | 5,830.0 | 5,750.0 | 5,830.0 | 5,830.0 | 145,100 |
| 2023/01/20 | 5,710.0 | 5,770.0 | 5,660.0 | 5,700.0 | 5,700.0 | 177,700 |
| 2023/01/19 | 5,800.0 | 5,800.0 | 5,710.0 | 5,710.0 | 5,710.0 | 118,000 |
| 2023/01/18 | 5,800.0 | 5,850.0 | 5,740.0 | 5,800.0 | 5,800.0 | 144,400 |
| 2023/01/17 | 5,740.0 | 5,810.0 | 5,730.0 | 5,760.0 | 5,760.0 | 88,300 |
| 2023/01/16 | 5,730.0 | 5,760.0 | 5,680.0 | 5,690.0 | 5,690.0 | 101,100 |
| 2023/01/13 | 5,800.0 | 5,870.0 | 5,780.0 | 5,790.0 | 5,790.0 | 122,900 |
| 2023/01/12 | 5,890.0 | 5,900.0 | 5,820.0 | 5,850.0 | 5,850.0 | 124,600 |
| 2023/01/11 | 5,850.0 | 5,910.0 | 5,840.0 | 5,850.0 | 5,850.0 | 98,800 |
| 2023/01/10 | 5,850.0 | 5,850.0 | 5,790.0 | 5,790.0 | 5,790.0 | 70,500 |
| 2023/01/06 | 5,720.0 | 5,770.0 | 5,680.0 | 5,760.0 | 5,760.0 | 103,300 |
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。
