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) |
|---|---|---|---|---|---|---|
| 2021/06/18 | 9,770.0 | 9,840.0 | 9,680.0 | 9,710.0 | 4,855.0 | 162,700 |
| 2021/06/17 | 9,900.0 | 9,980.0 | 9,850.0 | 9,850.0 | 4,925.0 | 85,400 |
| 2021/06/16 | 9,900.0 | 10,010.0 | 9,900.0 | 9,980.0 | 4,990.0 | 81,000 |
| 2021/06/15 | 9,870.0 | 9,950.0 | 9,810.0 | 9,950.0 | 4,975.0 | 101,000 |
| 2021/06/14 | 10,080.0 | 10,100.0 | 9,820.0 | 9,860.0 | 4,930.0 | 119,300 |
| 2021/06/11 | 10,340.0 | 10,340.0 | 10,030.0 | 10,080.0 | 5,040.0 | 149,500 |
| 2021/06/10 | 10,220.0 | 10,380.0 | 10,150.0 | 10,340.0 | 5,170.0 | 105,800 |
| 2021/06/09 | 10,370.0 | 10,520.0 | 10,310.0 | 10,330.0 | 5,165.0 | 111,800 |
| 2021/06/08 | 10,150.0 | 10,400.0 | 10,090.0 | 10,340.0 | 5,170.0 | 171,400 |
| 2021/06/07 | 10,140.0 | 10,140.0 | 9,990.0 | 10,050.0 | 5,025.0 | 95,800 |
| 2021/06/04 | 9,870.0 | 10,140.0 | 9,860.0 | 10,130.0 | 5,065.0 | 176,300 |
| 2021/06/03 | 9,870.0 | 10,010.0 | 9,840.0 | 9,980.0 | 4,990.0 | 143,300 |
| 2021/06/02 | 9,630.0 | 9,790.0 | 9,540.0 | 9,750.0 | 4,875.0 | 132,700 |
| 2021/06/01 | 9,700.0 | 9,740.0 | 9,560.0 | 9,620.0 | 4,810.0 | 120,100 |
| 2021/05/31 | 10,000.0 | 10,000.0 | 9,690.0 | 9,730.0 | 4,865.0 | 108,000 |
| 2021/05/28 | 10,030.0 | 10,130.0 | 9,940.0 | 9,980.0 | 4,990.0 | 178,800 |
| 2021/05/27 | 9,850.0 | 9,970.0 | 9,810.0 | 9,900.0 | 4,950.0 | 587,500 |
| 2021/05/26 | 9,810.0 | 10,030.0 | 9,800.0 | 9,980.0 | 4,990.0 | 122,000 |
| 2021/05/25 | 9,740.0 | 9,860.0 | 9,710.0 | 9,760.0 | 4,880.0 | 100,200 |
| 2021/05/24 | 9,600.0 | 9,840.0 | 9,600.0 | 9,740.0 | 4,870.0 | 125,600 |
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。
