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) |
|---|---|---|---|---|---|---|
| 2015/11/25 | 8,570.0 | 8,600.0 | 8,510.0 | 8,530.0 | 4,265.0 | 340,300 |
| 2015/11/24 | 8,480.0 | 8,620.0 | 8,480.0 | 8,530.0 | 4,265.0 | 377,800 |
| 2015/11/20 | 8,310.0 | 8,480.0 | 8,310.0 | 8,480.0 | 4,240.0 | 311,700 |
| 2015/11/19 | 8,460.0 | 8,470.0 | 8,230.0 | 8,290.0 | 4,145.0 | 266,400 |
| 2015/11/18 | 8,390.0 | 8,450.0 | 8,350.0 | 8,350.0 | 4,175.0 | 202,700 |
| 2015/11/17 | 8,390.0 | 8,400.0 | 8,300.0 | 8,340.0 | 4,170.0 | 219,200 |
| 2015/11/16 | 8,220.0 | 8,320.0 | 8,160.0 | 8,280.0 | 4,140.0 | 310,000 |
| 2015/11/13 | 8,330.0 | 8,440.0 | 8,220.0 | 8,370.0 | 4,185.0 | 487,200 |
| 2015/11/12 | 8,300.0 | 8,420.0 | 8,250.0 | 8,370.0 | 4,185.0 | 249,400 |
| 2015/11/11 | 8,250.0 | 8,320.0 | 8,200.0 | 8,290.0 | 4,145.0 | 285,100 |
| 2015/11/10 | 8,300.0 | 8,370.0 | 8,160.0 | 8,240.0 | 4,120.0 | 560,700 |
| 2015/11/09 | 8,310.0 | 8,550.0 | 8,310.0 | 8,460.0 | 4,230.0 | 381,500 |
| 2015/11/06 | 8,420.0 | 8,650.0 | 8,340.0 | 8,540.0 | 4,270.0 | 460,100 |
| 2015/11/05 | 8,510.0 | 8,530.0 | 8,280.0 | 8,300.0 | 4,150.0 | 621,400 |
| 2015/11/04 | 8,900.0 | 8,900.0 | 8,590.0 | 8,610.0 | 4,305.0 | 310,400 |
| 2015/11/02 | 8,730.0 | 8,760.0 | 8,590.0 | 8,610.0 | 4,305.0 | 206,500 |
| 2015/10/30 | 8,700.0 | 8,900.0 | 8,690.0 | 8,810.0 | 4,405.0 | 365,000 |
| 2015/10/29 | 8,750.0 | 8,850.0 | 8,630.0 | 8,690.0 | 4,345.0 | 387,800 |
| 2015/10/28 | 8,810.0 | 8,880.0 | 8,740.0 | 8,820.0 | 4,410.0 | 228,100 |
| 2015/10/27 | 8,810.0 | 8,990.0 | 8,720.0 | 8,860.0 | 4,430.0 | 228,900 |
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。
