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) |
|---|---|---|---|---|---|---|
| 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 |
| 2022/11/07 | 6,100.0 | 6,130.0 | 6,080.0 | 6,110.0 | 6,110.0 | 111,900 |
| 2022/11/04 | 6,010.0 | 6,080.0 | 5,960.0 | 6,000.0 | 6,000.0 | 151,700 |
| 2022/11/02 | 6,150.0 | 6,190.0 | 6,090.0 | 6,110.0 | 6,110.0 | 161,300 |
| 2022/11/01 | 6,060.0 | 6,130.0 | 6,060.0 | 6,130.0 | 6,130.0 | 69,400 |
| 2022/10/31 | 6,070.0 | 6,120.0 | 6,060.0 | 6,120.0 | 6,120.0 | 120,700 |
| 2022/10/28 | 5,970.0 | 6,050.0 | 5,940.0 | 5,940.0 | 5,940.0 | 412,900 |
| 2022/10/27 | 5,970.0 | 6,050.0 | 5,950.0 | 6,030.0 | 6,030.0 | 121,600 |
| 2022/10/26 | 6,050.0 | 6,050.0 | 5,970.0 | 5,970.0 | 5,970.0 | 106,400 |
| 2022/10/25 | 5,990.0 | 6,040.0 | 5,980.0 | 5,980.0 | 5,980.0 | 97,700 |
| 2022/10/24 | 5,950.0 | 6,010.0 | 5,920.0 | 5,950.0 | 5,950.0 | 118,000 |
| 2022/10/21 | 5,740.0 | 5,880.0 | 5,740.0 | 5,850.0 | 5,850.0 | 129,700 |
| 2022/10/20 | 5,780.0 | 5,820.0 | 5,730.0 | 5,780.0 | 5,780.0 | 126,100 |
| 2022/10/19 | 5,790.0 | 5,850.0 | 5,790.0 | 5,820.0 | 5,820.0 | 120,600 |
| 2022/10/18 | 5,840.0 | 5,840.0 | 5,750.0 | 5,820.0 | 5,820.0 | 117,000 |
| 2022/10/17 | 5,660.0 | 5,740.0 | 5,660.0 | 5,720.0 | 5,720.0 | 119,400 |
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。
