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) |
|---|---|---|---|---|---|---|
| 2022/09/06 | 6,330.0 | 6,350.0 | 6,280.0 | 6,300.0 | 6,300.0 | 107,600 |
| 2022/09/05 | 6,240.0 | 6,290.0 | 6,220.0 | 6,260.0 | 6,260.0 | 112,800 |
| 2022/09/02 | 6,230.0 | 6,270.0 | 6,170.0 | 6,230.0 | 6,230.0 | 136,900 |
| 2022/09/01 | 6,300.0 | 6,320.0 | 6,240.0 | 6,250.0 | 6,250.0 | 109,900 |
| 2022/08/31 | 6,280.0 | 6,390.0 | 6,270.0 | 6,390.0 | 6,390.0 | 205,900 |
| 2022/08/30 | 6,290.0 | 6,320.0 | 6,230.0 | 6,300.0 | 6,300.0 | 103,900 |
| 2022/08/29 | 6,250.0 | 6,280.0 | 6,220.0 | 6,230.0 | 6,230.0 | 165,000 |
| 2022/08/26 | 6,530.0 | 6,580.0 | 6,420.0 | 6,440.0 | 6,440.0 | 121,400 |
| 2022/08/25 | 6,460.0 | 6,510.0 | 6,410.0 | 6,490.0 | 6,490.0 | 121,600 |
| 2022/08/24 | 6,390.0 | 6,450.0 | 6,380.0 | 6,410.0 | 6,410.0 | 90,400 |
| 2022/08/23 | 6,380.0 | 6,410.0 | 6,350.0 | 6,390.0 | 6,390.0 | 76,000 |
| 2022/08/22 | 6,350.0 | 6,460.0 | 6,330.0 | 6,450.0 | 6,450.0 | 95,200 |
| 2022/08/19 | 6,430.0 | 6,430.0 | 6,360.0 | 6,400.0 | 6,400.0 | 76,400 |
| 2022/08/18 | 6,360.0 | 6,360.0 | 6,310.0 | 6,330.0 | 6,330.0 | 81,000 |
| 2022/08/17 | 6,380.0 | 6,410.0 | 6,330.0 | 6,410.0 | 6,410.0 | 142,800 |
| 2022/08/16 | 6,350.0 | 6,380.0 | 6,270.0 | 6,280.0 | 6,280.0 | 132,300 |
| 2022/08/15 | 6,300.0 | 6,390.0 | 6,210.0 | 6,330.0 | 6,330.0 | 352,200 |
| 2022/08/12 | 6,590.0 | 6,650.0 | 6,530.0 | 6,650.0 | 6,650.0 | 227,900 |
| 2022/08/10 | 6,440.0 | 6,450.0 | 6,360.0 | 6,410.0 | 6,410.0 | 183,000 |
| 2022/08/09 | 6,540.0 | 6,550.0 | 6,460.0 | 6,470.0 | 6,470.0 | 129,700 |
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。
