5,830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) |
|---|---|---|---|---|---|---|
| 2021/07/16 | 9,380.0 | 9,580.0 | 9,350.0 | 9,430.0 | 4,715.0 | 108,300 |
| 2021/07/15 | 9,660.0 | 9,660.0 | 9,450.0 | 9,470.0 | 4,735.0 | 132,400 |
| 2021/07/14 | 9,460.0 | 9,640.0 | 9,420.0 | 9,600.0 | 4,800.0 | 171,800 |
| 2021/07/13 | 9,370.0 | 9,460.0 | 9,290.0 | 9,450.0 | 4,725.0 | 137,800 |
| 2021/07/12 | 9,360.0 | 9,480.0 | 9,340.0 | 9,420.0 | 4,710.0 | 145,400 |
| 2021/07/09 | 9,060.0 | 9,140.0 | 8,870.0 | 9,060.0 | 4,530.0 | 281,300 |
| 2021/07/08 | 9,270.0 | 9,410.0 | 9,210.0 | 9,290.0 | 4,645.0 | 180,100 |
| 2021/07/07 | 9,260.0 | 9,330.0 | 9,200.0 | 9,310.0 | 4,655.0 | 135,400 |
| 2021/07/06 | 9,410.0 | 9,420.0 | 9,320.0 | 9,350.0 | 4,675.0 | 106,800 |
| 2021/07/05 | 9,490.0 | 9,530.0 | 9,410.0 | 9,420.0 | 4,710.0 | 91,500 |
| 2021/07/02 | 9,530.0 | 9,650.0 | 9,480.0 | 9,630.0 | 4,815.0 | 116,500 |
| 2021/07/01 | 9,580.0 | 9,660.0 | 9,500.0 | 9,520.0 | 4,760.0 | 96,200 |
| 2021/06/30 | 9,700.0 | 9,700.0 | 9,440.0 | 9,440.0 | 4,720.0 | 155,400 |
| 2021/06/29 | 9,740.0 | 9,750.0 | 9,540.0 | 9,580.0 | 4,790.0 | 150,600 |
| 2021/06/28 | 9,910.0 | 9,980.0 | 9,870.0 | 9,890.0 | 4,945.0 | 115,700 |
| 2021/06/25 | 9,710.0 | 9,810.0 | 9,670.0 | 9,760.0 | 4,880.0 | 118,600 |
| 2021/06/24 | 9,740.0 | 9,740.0 | 9,510.0 | 9,610.0 | 4,805.0 | 131,400 |
| 2021/06/23 | 9,780.0 | 9,810.0 | 9,720.0 | 9,740.0 | 4,870.0 | 90,800 |
| 2021/06/22 | 9,630.0 | 9,800.0 | 9,620.0 | 9,770.0 | 4,885.0 | 154,900 |
| 2021/06/21 | 9,640.0 | 9,640.0 | 9,420.0 | 9,480.0 | 4,740.0 | 127,700 |
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。
