12,698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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 6,120.0 | 6,190.0 | 6,090.0 | 6,180.0 | 6,180.0 | 106,800 |
| 2022/12/05 | 6,190.0 | 6,200.0 | 6,090.0 | 6,100.0 | 6,100.0 | 147,900 |
| 2022/12/02 | 6,290.0 | 6,290.0 | 6,150.0 | 6,210.0 | 6,210.0 | 128,800 |
| 2022/12/01 | 6,340.0 | 6,360.0 | 6,270.0 | 6,310.0 | 6,310.0 | 139,000 |
| 2022/11/30 | 6,280.0 | 6,280.0 | 6,220.0 | 6,240.0 | 6,240.0 | 146,300 |
| 2022/11/29 | 6,390.0 | 6,390.0 | 6,250.0 | 6,320.0 | 6,320.0 | 247,500 |
| 2022/11/28 | 6,600.0 | 6,610.0 | 6,520.0 | 6,520.0 | 6,520.0 | 122,700 |
| 2022/11/25 | 6,570.0 | 6,600.0 | 6,510.0 | 6,560.0 | 6,560.0 | 91,800 |
| 2022/11/24 | 6,510.0 | 6,560.0 | 6,490.0 | 6,560.0 | 6,560.0 | 137,400 |
| 2022/11/22 | 6,490.0 | 6,490.0 | 6,430.0 | 6,450.0 | 6,450.0 | 102,200 |
| 2022/11/21 | 6,490.0 | 6,490.0 | 6,420.0 | 6,450.0 | 6,450.0 | 106,800 |
| 2022/11/18 | 6,480.0 | 6,500.0 | 6,420.0 | 6,440.0 | 6,440.0 | 162,700 |
| 2022/11/17 | 6,440.0 | 6,480.0 | 6,370.0 | 6,430.0 | 6,430.0 | 170,200 |
| 2022/11/16 | 6,440.0 | 6,460.0 | 6,360.0 | 6,440.0 | 6,440.0 | 228,900 |
| 2022/11/15 | 6,340.0 | 6,470.0 | 6,260.0 | 6,430.0 | 6,430.0 | 203,200 |
| 2022/11/14 | 6,470.0 | 6,470.0 | 6,230.0 | 6,280.0 | 6,280.0 | 440,400 |
| 2022/11/11 | 6,360.0 | 6,360.0 | 6,240.0 | 6,290.0 | 6,290.0 | 247,900 |
| 2022/11/10 | 6,200.0 | 6,230.0 | 6,070.0 | 6,110.0 | 6,110.0 | 235,300 |
| 2022/11/09 | 6,270.0 | 6,330.0 | 6,220.0 | 6,270.0 | 6,270.0 | 141,300 |
| 2022/11/08 | 6,150.0 | 6,260.0 | 6,150.0 | 6,240.0 | 6,240.0 | 171,800 |
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。
