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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 10,050.0 | 10,100.0 | 9,820.0 | 9,850.0 | 4,925.0 | 103,700 |
| 2021/04/19 | 10,390.0 | 10,430.0 | 10,100.0 | 10,140.0 | 5,070.0 | 122,500 |
| 2021/04/16 | 10,450.0 | 10,470.0 | 10,360.0 | 10,430.0 | 5,215.0 | 70,200 |
| 2021/04/15 | 10,420.0 | 10,500.0 | 10,320.0 | 10,370.0 | 5,185.0 | 67,300 |
| 2021/04/14 | 10,280.0 | 10,530.0 | 10,270.0 | 10,520.0 | 5,260.0 | 106,600 |
| 2021/04/13 | 10,770.0 | 10,800.0 | 10,370.0 | 10,410.0 | 5,205.0 | 137,600 |
| 2021/04/12 | 10,530.0 | 10,610.0 | 10,430.0 | 10,500.0 | 5,250.0 | 93,000 |
| 2021/04/09 | 10,550.0 | 10,730.0 | 10,490.0 | 10,670.0 | 5,335.0 | 173,300 |
| 2021/04/08 | 10,330.0 | 10,490.0 | 10,330.0 | 10,420.0 | 5,210.0 | 163,300 |
| 2021/04/07 | 10,290.0 | 10,440.0 | 10,240.0 | 10,250.0 | 5,125.0 | 170,500 |
| 2021/04/06 | 10,300.0 | 10,550.0 | 10,170.0 | 10,210.0 | 5,105.0 | 250,600 |
| 2021/04/05 | 9,990.0 | 10,040.0 | 9,880.0 | 9,930.0 | 4,965.0 | 80,900 |
| 2021/04/02 | 9,960.0 | 10,030.0 | 9,920.0 | 9,980.0 | 4,990.0 | 70,300 |
| 2021/04/01 | 10,000.0 | 10,000.0 | 9,840.0 | 9,910.0 | 4,955.0 | 73,500 |
| 2021/03/31 | 9,900.0 | 10,040.0 | 9,830.0 | 9,880.0 | 4,940.0 | 148,000 |
| 2021/03/30 | 10,140.0 | 10,140.0 | 9,900.0 | 9,950.0 | 4,975.0 | 102,200 |
| 2021/03/29 | 10,050.0 | 10,170.0 | 9,880.0 | 10,130.0 | 5,065.0 | 169,700 |
| 2021/03/26 | 9,660.0 | 9,980.0 | 9,620.0 | 9,930.0 | 4,965.0 | 157,700 |
| 2021/03/25 | 9,600.0 | 9,760.0 | 9,540.0 | 9,580.0 | 4,790.0 | 183,900 |
| 2021/03/24 | 9,770.0 | 9,780.0 | 9,470.0 | 9,530.0 | 4,765.0 | 127,400 |
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。
