5,835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) |
|---|---|---|---|---|---|---|
| 2021/12/13 | 8,670.0 | 8,710.0 | 8,630.0 | 8,660.0 | 4,330.0 | 65,900 |
| 2021/12/10 | 8,580.0 | 8,640.0 | 8,550.0 | 8,580.0 | 4,290.0 | 80,900 |
| 2021/12/09 | 8,680.0 | 8,770.0 | 8,630.0 | 8,640.0 | 4,320.0 | 84,100 |
| 2021/12/08 | 8,860.0 | 8,900.0 | 8,740.0 | 8,770.0 | 4,385.0 | 83,800 |
| 2021/12/07 | 8,610.0 | 8,820.0 | 8,570.0 | 8,780.0 | 4,390.0 | 103,600 |
| 2021/12/06 | 8,470.0 | 8,580.0 | 8,430.0 | 8,470.0 | 4,235.0 | 134,700 |
| 2021/12/03 | 8,490.0 | 8,710.0 | 8,470.0 | 8,690.0 | 4,345.0 | 126,700 |
| 2021/12/02 | 8,560.0 | 8,690.0 | 8,500.0 | 8,520.0 | 4,260.0 | 148,000 |
| 2021/12/01 | 8,540.0 | 8,690.0 | 8,500.0 | 8,620.0 | 4,310.0 | 113,400 |
| 2021/11/30 | 8,700.0 | 8,850.0 | 8,610.0 | 8,620.0 | 4,310.0 | 375,900 |
| 2021/11/29 | 8,710.0 | 8,860.0 | 8,670.0 | 8,690.0 | 4,345.0 | 171,900 |
| 2021/11/26 | 9,000.0 | 9,000.0 | 8,810.0 | 8,830.0 | 4,415.0 | 123,500 |
| 2021/11/25 | 8,960.0 | 9,040.0 | 8,890.0 | 9,010.0 | 4,505.0 | 73,700 |
| 2021/11/24 | 8,900.0 | 9,010.0 | 8,900.0 | 8,980.0 | 4,490.0 | 122,700 |
| 2021/11/22 | 8,820.0 | 9,020.0 | 8,800.0 | 8,980.0 | 4,490.0 | 122,300 |
| 2021/11/19 | 8,820.0 | 8,880.0 | 8,750.0 | 8,880.0 | 4,440.0 | 96,300 |
| 2021/11/18 | 8,770.0 | 8,910.0 | 8,750.0 | 8,850.0 | 4,425.0 | 105,400 |
| 2021/11/17 | 8,960.0 | 8,960.0 | 8,780.0 | 8,780.0 | 4,390.0 | 103,700 |
| 2021/11/16 | 9,020.0 | 9,060.0 | 8,880.0 | 8,900.0 | 4,450.0 | 112,800 |
| 2021/11/15 | 9,120.0 | 9,210.0 | 8,990.0 | 9,050.0 | 4,525.0 | 169,000 |
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。
