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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 6,870.0 | 6,890.0 | 6,770.0 | 6,770.0 | 6,770.0 | 336,400 |
| 2018/02/06 | 6,780.0 | 6,790.0 | 6,430.0 | 6,600.0 | 6,600.0 | 342,700 |
| 2018/02/05 | 6,950.0 | 6,970.0 | 6,850.0 | 6,890.0 | 6,890.0 | 152,800 |
| 2018/02/02 | 7,150.0 | 7,150.0 | 7,050.0 | 7,070.0 | 7,070.0 | 109,400 |
| 2018/02/01 | 7,110.0 | 7,140.0 | 7,030.0 | 7,130.0 | 7,130.0 | 206,200 |
| 2018/01/31 | 7,180.0 | 7,180.0 | 7,010.0 | 7,010.0 | 7,010.0 | 218,200 |
| 2018/01/30 | 7,350.0 | 7,380.0 | 7,150.0 | 7,180.0 | 7,180.0 | 173,700 |
| 2018/01/29 | 7,200.0 | 7,300.0 | 7,180.0 | 7,280.0 | 7,280.0 | 266,800 |
| 2018/01/26 | 7,240.0 | 7,260.0 | 7,030.0 | 7,070.0 | 7,070.0 | 264,700 |
| 2018/01/25 | 7,260.0 | 7,280.0 | 7,210.0 | 7,250.0 | 7,250.0 | 270,800 |
| 2018/01/24 | 7,390.0 | 7,450.0 | 7,380.0 | 7,410.0 | 7,410.0 | 211,000 |
| 2018/01/23 | 7,360.0 | 7,440.0 | 7,340.0 | 7,390.0 | 7,390.0 | 184,600 |
| 2018/01/22 | 7,440.0 | 7,440.0 | 7,290.0 | 7,340.0 | 7,340.0 | 118,700 |
| 2018/01/19 | 7,460.0 | 7,580.0 | 7,350.0 | 7,400.0 | 7,400.0 | 268,700 |
| 2018/01/18 | 7,370.0 | 7,500.0 | 7,350.0 | 7,420.0 | 7,420.0 | 341,400 |
| 2018/01/17 | 7,250.0 | 7,350.0 | 7,220.0 | 7,270.0 | 7,270.0 | 255,300 |
| 2018/01/16 | 7,070.0 | 7,200.0 | 7,060.0 | 7,190.0 | 7,190.0 | 267,500 |
| 2018/01/15 | 7,050.0 | 7,080.0 | 7,010.0 | 7,010.0 | 7,010.0 | 74,800 |
| 2018/01/12 | 7,030.0 | 7,060.0 | 6,990.0 | 7,000.0 | 7,000.0 | 212,700 |
| 2018/01/11 | 7,000.0 | 7,020.0 | 6,950.0 | 7,020.0 | 7,020.0 | 157,100 |
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。
