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) |
|---|---|---|---|---|---|---|
| 2022/08/08 | 6,510.0 | 6,560.0 | 6,500.0 | 6,540.0 | 6,540.0 | 133,000 |
| 2022/08/05 | 6,620.0 | 6,650.0 | 6,590.0 | 6,650.0 | 6,650.0 | 124,700 |
| 2022/08/04 | 6,610.0 | 6,630.0 | 6,580.0 | 6,620.0 | 6,620.0 | 143,000 |
| 2022/08/03 | 6,530.0 | 6,540.0 | 6,460.0 | 6,510.0 | 6,510.0 | 75,400 |
| 2022/08/02 | 6,590.0 | 6,600.0 | 6,490.0 | 6,510.0 | 6,510.0 | 85,600 |
| 2022/08/01 | 6,480.0 | 6,610.0 | 6,480.0 | 6,590.0 | 6,590.0 | 136,700 |
| 2022/07/29 | 6,530.0 | 6,550.0 | 6,480.0 | 6,530.0 | 6,530.0 | 159,800 |
| 2022/07/28 | 6,590.0 | 6,650.0 | 6,470.0 | 6,490.0 | 6,490.0 | 496,300 |
| 2022/07/27 | 6,370.0 | 6,530.0 | 6,370.0 | 6,500.0 | 6,500.0 | 127,100 |
| 2022/07/26 | 6,410.0 | 6,470.0 | 6,370.0 | 6,460.0 | 6,460.0 | 141,600 |
| 2022/07/25 | 6,500.0 | 6,550.0 | 6,460.0 | 6,510.0 | 6,510.0 | 249,100 |
| 2022/07/22 | 6,390.0 | 6,470.0 | 6,360.0 | 6,430.0 | 6,430.0 | 141,000 |
| 2022/07/21 | 6,300.0 | 6,400.0 | 6,270.0 | 6,370.0 | 6,370.0 | 98,400 |
| 2022/07/20 | 6,300.0 | 6,350.0 | 6,250.0 | 6,350.0 | 6,350.0 | 120,800 |
| 2022/07/19 | 6,130.0 | 6,150.0 | 6,090.0 | 6,140.0 | 6,140.0 | 111,900 |
| 2022/07/15 | 6,140.0 | 6,150.0 | 6,070.0 | 6,100.0 | 6,100.0 | 120,300 |
| 2022/07/14 | 5,970.0 | 6,090.0 | 5,930.0 | 6,070.0 | 6,070.0 | 118,200 |
| 2022/07/13 | 5,990.0 | 6,050.0 | 5,930.0 | 5,990.0 | 5,990.0 | 135,300 |
| 2022/07/12 | 6,070.0 | 6,070.0 | 5,860.0 | 5,890.0 | 5,890.0 | 118,400 |
| 2022/07/11 | 6,080.0 | 6,150.0 | 6,030.0 | 6,100.0 | 6,100.0 | 155,400 |
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。
