5,839円
ホシザキ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) |
|---|---|---|---|---|---|---|
| 2016/04/21 | 9,760.0 | 9,910.0 | 9,740.0 | 9,860.0 | 4,930.0 | 262,100 |
| 2016/04/20 | 9,600.0 | 9,690.0 | 9,570.0 | 9,640.0 | 4,820.0 | 240,300 |
| 2016/04/19 | 9,550.0 | 9,570.0 | 9,480.0 | 9,560.0 | 4,780.0 | 297,400 |
| 2016/04/18 | 9,240.0 | 9,460.0 | 9,240.0 | 9,350.0 | 4,675.0 | 293,000 |
| 2016/04/15 | 9,590.0 | 9,700.0 | 9,530.0 | 9,600.0 | 4,800.0 | 204,600 |
| 2016/04/14 | 9,740.0 | 9,790.0 | 9,620.0 | 9,790.0 | 4,895.0 | 204,600 |
| 2016/04/13 | 9,470.0 | 9,650.0 | 9,470.0 | 9,540.0 | 4,770.0 | 288,100 |
| 2016/04/12 | 9,210.0 | 9,350.0 | 9,210.0 | 9,320.0 | 4,660.0 | 157,300 |
| 2016/04/11 | 9,300.0 | 9,330.0 | 9,160.0 | 9,290.0 | 4,645.0 | 203,600 |
| 2016/04/08 | 9,110.0 | 9,480.0 | 9,100.0 | 9,370.0 | 4,685.0 | 208,100 |
| 2016/04/07 | 9,120.0 | 9,320.0 | 9,110.0 | 9,250.0 | 4,625.0 | 280,600 |
| 2016/04/06 | 9,260.0 | 9,280.0 | 9,020.0 | 9,160.0 | 4,580.0 | 367,800 |
| 2016/04/05 | 9,420.0 | 9,550.0 | 9,310.0 | 9,360.0 | 4,680.0 | 262,500 |
| 2016/04/04 | 9,220.0 | 9,450.0 | 9,170.0 | 9,420.0 | 4,710.0 | 236,100 |
| 2016/04/01 | 9,260.0 | 9,330.0 | 9,110.0 | 9,250.0 | 4,625.0 | 326,800 |
| 2016/03/31 | 9,630.0 | 9,700.0 | 9,380.0 | 9,390.0 | 4,695.0 | 373,900 |
| 2016/03/30 | 9,680.0 | 9,770.0 | 9,600.0 | 9,640.0 | 4,820.0 | 175,000 |
| 2016/03/29 | 9,590.0 | 9,710.0 | 9,570.0 | 9,690.0 | 4,845.0 | 198,200 |
| 2016/03/28 | 9,620.0 | 9,660.0 | 9,530.0 | 9,660.0 | 4,830.0 | 164,500 |
| 2016/03/25 | 9,540.0 | 9,620.0 | 9,450.0 | 9,540.0 | 4,770.0 | 181,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ホシザキの取引履歴を振り返りませんか？
ホシザキ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。
