12,630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) |
|---|---|---|---|---|---|---|
| 2020/09/24 | 5,460.0 | 5,470.0 | 5,380.0 | 5,450.0 | 5,450.0 | 301,900 |
| 2020/09/23 | 5,650.0 | 5,650.0 | 5,500.0 | 5,530.0 | 5,530.0 | 253,700 |
| 2020/09/18 | 5,730.0 | 5,760.0 | 5,690.0 | 5,710.0 | 5,710.0 | 137,300 |
| 2020/09/17 | 5,730.0 | 5,730.0 | 5,650.0 | 5,690.0 | 5,690.0 | 83,400 |
| 2020/09/16 | 5,680.0 | 5,690.0 | 5,630.0 | 5,670.0 | 5,670.0 | 122,300 |
| 2020/09/15 | 5,770.0 | 5,830.0 | 5,680.0 | 5,680.0 | 5,680.0 | 117,200 |
| 2020/09/14 | 5,760.0 | 5,830.0 | 5,760.0 | 5,820.0 | 5,820.0 | 129,200 |
| 2020/09/11 | 5,740.0 | 5,790.0 | 5,710.0 | 5,760.0 | 5,760.0 | 222,000 |
| 2020/09/10 | 5,650.0 | 5,750.0 | 5,620.0 | 5,720.0 | 5,720.0 | 174,100 |
| 2020/09/09 | 5,700.0 | 5,720.0 | 5,640.0 | 5,700.0 | 5,700.0 | 200,100 |
| 2020/09/08 | 5,800.0 | 5,890.0 | 5,800.0 | 5,880.0 | 5,880.0 | 66,000 |
| 2020/09/07 | 5,790.0 | 5,850.0 | 5,760.0 | 5,820.0 | 5,820.0 | 75,800 |
| 2020/09/04 | 5,790.0 | 5,800.0 | 5,740.0 | 5,790.0 | 5,790.0 | 58,800 |
| 2020/09/03 | 6,010.0 | 6,010.0 | 5,880.0 | 5,910.0 | 5,910.0 | 80,500 |
| 2020/09/02 | 5,880.0 | 5,900.0 | 5,820.0 | 5,890.0 | 5,890.0 | 85,700 |
| 2020/09/01 | 5,790.0 | 5,850.0 | 5,730.0 | 5,830.0 | 5,830.0 | 138,100 |
| 2020/08/31 | 5,820.0 | 5,880.0 | 5,790.0 | 5,810.0 | 5,810.0 | 126,800 |
| 2020/08/28 | 5,800.0 | 5,930.0 | 5,720.0 | 5,790.0 | 5,790.0 | 167,600 |
| 2020/08/27 | 5,900.0 | 5,910.0 | 5,840.0 | 5,850.0 | 5,850.0 | 81,400 |
| 2020/08/26 | 5,870.0 | 5,870.0 | 5,830.0 | 5,870.0 | 5,870.0 | 101,300 |
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。
