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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 7,940.0 | 8,050.0 | 7,830.0 | 7,880.0 | 7,880.0 | 423,600 |
| 2018/08/01 | 7,840.0 | 7,860.0 | 7,770.0 | 7,830.0 | 7,830.0 | 183,800 |
| 2018/07/31 | 7,690.0 | 7,730.0 | 7,630.0 | 7,690.0 | 7,690.0 | 194,400 |
| 2018/07/30 | 7,830.0 | 7,840.0 | 7,620.0 | 7,640.0 | 7,640.0 | 171,100 |
| 2018/07/27 | 7,720.0 | 7,840.0 | 7,680.0 | 7,820.0 | 7,820.0 | 275,100 |
| 2018/07/26 | 7,610.0 | 7,620.0 | 7,510.0 | 7,570.0 | 7,570.0 | 149,500 |
| 2018/07/25 | 7,530.0 | 7,610.0 | 7,500.0 | 7,540.0 | 7,540.0 | 186,400 |
| 2018/07/24 | 7,430.0 | 7,540.0 | 7,410.0 | 7,510.0 | 7,510.0 | 134,700 |
| 2018/07/23 | 7,470.0 | 7,530.0 | 7,400.0 | 7,410.0 | 7,410.0 | 165,800 |
| 2018/07/20 | 7,640.0 | 7,670.0 | 7,440.0 | 7,500.0 | 7,500.0 | 276,100 |
| 2018/07/19 | 7,480.0 | 7,660.0 | 7,480.0 | 7,630.0 | 7,630.0 | 269,000 |
| 2018/07/18 | 7,520.0 | 7,590.0 | 7,420.0 | 7,440.0 | 7,440.0 | 171,800 |
| 2018/07/17 | 7,530.0 | 7,590.0 | 7,380.0 | 7,420.0 | 7,420.0 | 286,300 |
| 2018/07/13 | 7,400.0 | 7,420.0 | 7,290.0 | 7,320.0 | 7,320.0 | 339,400 |
| 2018/07/12 | 7,460.0 | 7,460.0 | 7,220.0 | 7,300.0 | 7,300.0 | 364,900 |
| 2018/07/11 | 7,790.0 | 7,810.0 | 7,560.0 | 7,580.0 | 7,580.0 | 273,200 |
| 2018/07/10 | 7,800.0 | 7,940.0 | 7,790.0 | 7,900.0 | 7,900.0 | 318,000 |
| 2018/07/09 | 7,580.0 | 7,690.0 | 7,560.0 | 7,670.0 | 7,670.0 | 164,900 |
| 2018/07/06 | 7,500.0 | 7,590.0 | 7,430.0 | 7,540.0 | 7,540.0 | 225,100 |
| 2018/07/05 | 7,660.0 | 7,690.0 | 7,460.0 | 7,500.0 | 7,500.0 | 220,900 |
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。
