12,727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) |
|---|---|---|---|---|---|---|
| 2022/04/11 | 6,010.0 | 6,070.0 | 5,940.0 | 5,980.0 | 5,980.0 | 168,200 |
| 2022/04/08 | 6,100.0 | 6,170.0 | 6,010.0 | 6,100.0 | 6,100.0 | 246,200 |
| 2022/04/07 | 6,060.0 | 6,130.0 | 6,030.0 | 6,060.0 | 6,060.0 | 166,000 |
| 2022/04/06 | 6,350.0 | 6,390.0 | 6,240.0 | 6,240.0 | 6,240.0 | 147,300 |
| 2022/04/05 | 6,520.0 | 6,570.0 | 6,480.0 | 6,480.0 | 6,480.0 | 132,100 |
| 2022/04/04 | 6,450.0 | 6,550.0 | 6,430.0 | 6,500.0 | 6,500.0 | 120,600 |
| 2022/04/01 | 6,520.0 | 6,560.0 | 6,410.0 | 6,550.0 | 6,550.0 | 165,200 |
| 2022/03/31 | 6,620.0 | 6,750.0 | 6,610.0 | 6,700.0 | 6,700.0 | 152,100 |
| 2022/03/30 | 6,660.0 | 6,760.0 | 6,600.0 | 6,720.0 | 6,720.0 | 153,000 |
| 2022/03/29 | 6,660.0 | 6,850.0 | 6,610.0 | 6,760.0 | 6,760.0 | 179,700 |
| 2022/03/28 | 6,670.0 | 6,720.0 | 6,630.0 | 6,670.0 | 6,670.0 | 70,200 |
| 2022/03/25 | 6,780.0 | 6,860.0 | 6,730.0 | 6,760.0 | 6,760.0 | 131,100 |
| 2022/03/24 | 6,660.0 | 6,780.0 | 6,640.0 | 6,760.0 | 6,760.0 | 113,200 |
| 2022/03/23 | 6,700.0 | 6,770.0 | 6,660.0 | 6,740.0 | 6,740.0 | 140,900 |
| 2022/03/22 | 6,460.0 | 6,590.0 | 6,460.0 | 6,550.0 | 6,550.0 | 166,800 |
| 2022/03/18 | 6,480.0 | 6,480.0 | 6,370.0 | 6,400.0 | 6,400.0 | 277,300 |
| 2022/03/17 | 6,340.0 | 6,460.0 | 6,320.0 | 6,430.0 | 6,430.0 | 152,300 |
| 2022/03/16 | 6,150.0 | 6,250.0 | 6,130.0 | 6,190.0 | 6,190.0 | 177,500 |
| 2022/03/15 | 6,160.0 | 6,290.0 | 6,160.0 | 6,230.0 | 6,230.0 | 101,400 |
| 2022/03/14 | 6,200.0 | 6,310.0 | 6,170.0 | 6,240.0 | 6,240.0 | 202,600 |
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。
