5,832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) |
|---|---|---|---|---|---|---|
| 2021/09/15 | 10,830.0 | 10,920.0 | 10,760.0 | 10,840.0 | 5,420.0 | 96,900 |
| 2021/09/14 | 10,720.0 | 10,920.0 | 10,660.0 | 10,880.0 | 5,440.0 | 162,700 |
| 2021/09/13 | 10,680.0 | 10,780.0 | 10,610.0 | 10,730.0 | 5,365.0 | 108,600 |
| 2021/09/10 | 10,550.0 | 10,780.0 | 10,480.0 | 10,780.0 | 5,390.0 | 170,000 |
| 2021/09/09 | 10,670.0 | 10,730.0 | 10,520.0 | 10,560.0 | 5,280.0 | 133,800 |
| 2021/09/08 | 10,870.0 | 10,930.0 | 10,770.0 | 10,840.0 | 5,420.0 | 112,700 |
| 2021/09/07 | 10,780.0 | 10,940.0 | 10,730.0 | 10,870.0 | 5,435.0 | 125,800 |
| 2021/09/06 | 10,680.0 | 10,730.0 | 10,610.0 | 10,670.0 | 5,335.0 | 90,200 |
| 2021/09/03 | 10,500.0 | 10,620.0 | 10,450.0 | 10,600.0 | 5,300.0 | 110,400 |
| 2021/09/02 | 10,310.0 | 10,490.0 | 10,310.0 | 10,470.0 | 5,235.0 | 113,100 |
| 2021/09/01 | 10,390.0 | 10,470.0 | 10,330.0 | 10,420.0 | 5,210.0 | 84,200 |
| 2021/08/31 | 10,180.0 | 10,360.0 | 10,140.0 | 10,330.0 | 5,165.0 | 121,500 |
| 2021/08/30 | 10,140.0 | 10,280.0 | 10,120.0 | 10,270.0 | 5,135.0 | 88,100 |
| 2021/08/27 | 10,170.0 | 10,170.0 | 10,000.0 | 10,080.0 | 5,040.0 | 71,100 |
| 2021/08/26 | 10,120.0 | 10,190.0 | 10,090.0 | 10,140.0 | 5,070.0 | 74,400 |
| 2021/08/25 | 10,250.0 | 10,320.0 | 10,180.0 | 10,250.0 | 5,125.0 | 73,800 |
| 2021/08/24 | 10,130.0 | 10,320.0 | 10,120.0 | 10,270.0 | 5,135.0 | 166,600 |
| 2021/08/23 | 9,970.0 | 10,140.0 | 9,950.0 | 10,070.0 | 5,035.0 | 115,900 |
| 2021/08/20 | 9,800.0 | 9,890.0 | 9,770.0 | 9,820.0 | 4,910.0 | 97,600 |
| 2021/08/19 | 9,720.0 | 9,830.0 | 9,720.0 | 9,760.0 | 4,880.0 | 66,500 |
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。
