5,361円
ホソカワミクロン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) |
|---|---|---|---|---|---|---|
| 2021/08/23 | 6,300.0 | 6,450.0 | 6,270.0 | 6,450.0 | 3,225.0 | 14,600 |
| 2021/08/20 | 6,490.0 | 6,490.0 | 6,320.0 | 6,340.0 | 3,170.0 | 13,500 |
| 2021/08/19 | 6,530.0 | 6,540.0 | 6,480.0 | 6,490.0 | 3,245.0 | 9,300 |
| 2021/08/18 | 6,560.0 | 6,610.0 | 6,500.0 | 6,590.0 | 3,295.0 | 10,000 |
| 2021/08/17 | 6,640.0 | 6,640.0 | 6,530.0 | 6,530.0 | 3,265.0 | 10,600 |
| 2021/08/16 | 6,640.0 | 6,710.0 | 6,560.0 | 6,590.0 | 3,295.0 | 16,800 |
| 2021/08/13 | 6,740.0 | 6,820.0 | 6,710.0 | 6,710.0 | 3,355.0 | 14,100 |
| 2021/08/12 | 6,680.0 | 6,920.0 | 6,660.0 | 6,790.0 | 3,395.0 | 36,900 |
| 2021/08/11 | 6,450.0 | 6,640.0 | 6,390.0 | 6,640.0 | 3,320.0 | 40,300 |
| 2021/08/10 | 6,450.0 | 6,500.0 | 6,330.0 | 6,430.0 | 3,215.0 | 67,900 |
| 2021/08/06 | 6,320.0 | 6,390.0 | 6,250.0 | 6,390.0 | 3,195.0 | 10,300 |
| 2021/08/05 | 6,240.0 | 6,270.0 | 6,220.0 | 6,260.0 | 3,130.0 | 8,200 |
| 2021/08/04 | 6,440.0 | 6,440.0 | 6,250.0 | 6,250.0 | 3,125.0 | 10,100 |
| 2021/08/03 | 6,390.0 | 6,450.0 | 6,370.0 | 6,440.0 | 3,220.0 | 12,700 |
| 2021/08/02 | 6,300.0 | 6,410.0 | 6,290.0 | 6,390.0 | 3,195.0 | 9,700 |
| 2021/07/30 | 6,270.0 | 6,270.0 | 6,190.0 | 6,210.0 | 3,105.0 | 8,000 |
| 2021/07/29 | 6,250.0 | 6,270.0 | 6,210.0 | 6,270.0 | 3,135.0 | 3,100 |
| 2021/07/28 | 6,310.0 | 6,310.0 | 6,220.0 | 6,260.0 | 3,130.0 | 3,900 |
| 2021/07/27 | 6,300.0 | 6,300.0 | 6,260.0 | 6,260.0 | 3,130.0 | 5,100 |
| 2021/07/26 | 6,310.0 | 6,310.0 | 6,230.0 | 6,300.0 | 3,150.0 | 10,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ホソカワミクロンの取引履歴を振り返りませんか？
ホソカワミクロン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。
