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) |
|---|---|---|---|---|---|---|
| 2016/03/24 | 9,450.0 | 9,610.0 | 9,380.0 | 9,550.0 | 4,775.0 | 203,400 |
| 2016/03/23 | 9,530.0 | 9,590.0 | 9,390.0 | 9,450.0 | 4,725.0 | 189,500 |
| 2016/03/22 | 9,520.0 | 9,540.0 | 9,330.0 | 9,520.0 | 4,760.0 | 274,000 |
| 2016/03/18 | 9,420.0 | 9,490.0 | 9,250.0 | 9,320.0 | 4,660.0 | 203,000 |
| 2016/03/17 | 9,340.0 | 9,530.0 | 9,290.0 | 9,420.0 | 4,710.0 | 339,500 |
| 2016/03/16 | 9,110.0 | 9,300.0 | 9,090.0 | 9,240.0 | 4,620.0 | 185,700 |
| 2016/03/15 | 9,210.0 | 9,310.0 | 9,130.0 | 9,250.0 | 4,625.0 | 245,000 |
| 2016/03/14 | 9,150.0 | 9,360.0 | 9,150.0 | 9,330.0 | 4,665.0 | 343,600 |
| 2016/03/11 | 8,910.0 | 9,070.0 | 8,810.0 | 9,040.0 | 4,520.0 | 442,700 |
| 2016/03/10 | 8,900.0 | 9,080.0 | 8,900.0 | 9,060.0 | 4,530.0 | 333,400 |
| 2016/03/09 | 8,710.0 | 8,870.0 | 8,690.0 | 8,760.0 | 4,380.0 | 244,800 |
| 2016/03/08 | 8,660.0 | 8,800.0 | 8,490.0 | 8,720.0 | 4,360.0 | 314,600 |
| 2016/03/07 | 8,760.0 | 8,780.0 | 8,670.0 | 8,730.0 | 4,365.0 | 205,100 |
| 2016/03/04 | 8,920.0 | 8,950.0 | 8,690.0 | 8,850.0 | 4,425.0 | 237,000 |
| 2016/03/03 | 8,950.0 | 8,980.0 | 8,770.0 | 8,910.0 | 4,455.0 | 288,700 |
| 2016/03/02 | 8,890.0 | 9,080.0 | 8,880.0 | 8,990.0 | 4,495.0 | 335,100 |
| 2016/03/01 | 8,550.0 | 8,820.0 | 8,510.0 | 8,790.0 | 4,395.0 | 298,700 |
| 2016/02/29 | 8,860.0 | 8,900.0 | 8,740.0 | 8,740.0 | 4,370.0 | 280,700 |
| 2016/02/26 | 8,780.0 | 8,840.0 | 8,670.0 | 8,750.0 | 4,375.0 | 278,000 |
| 2016/02/25 | 8,660.0 | 8,830.0 | 8,620.0 | 8,780.0 | 4,390.0 | 306,000 |
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。
