5,842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) |
|---|---|---|---|---|---|---|
| 2021/02/22 | 9,780.0 | 9,870.0 | 9,640.0 | 9,650.0 | 4,825.0 | 385,400 |
| 2021/02/19 | 9,830.0 | 9,880.0 | 9,670.0 | 9,720.0 | 4,860.0 | 124,700 |
| 2021/02/18 | 10,270.0 | 10,270.0 | 9,900.0 | 9,910.0 | 4,955.0 | 181,500 |
| 2021/02/17 | 10,480.0 | 10,510.0 | 10,170.0 | 10,220.0 | 5,110.0 | 124,000 |
| 2021/02/16 | 10,660.0 | 10,700.0 | 10,560.0 | 10,660.0 | 5,330.0 | 80,100 |
| 2021/02/15 | 10,500.0 | 10,700.0 | 10,410.0 | 10,670.0 | 5,335.0 | 76,100 |
| 2021/02/12 | 10,420.0 | 10,560.0 | 10,360.0 | 10,480.0 | 5,240.0 | 100,300 |
| 2021/02/10 | 10,170.0 | 10,350.0 | 10,060.0 | 10,300.0 | 5,150.0 | 129,400 |
| 2021/02/09 | 10,390.0 | 10,650.0 | 10,140.0 | 10,180.0 | 5,090.0 | 218,500 |
| 2021/02/08 | 10,170.0 | 10,830.0 | 10,170.0 | 10,700.0 | 5,350.0 | 442,900 |
| 2021/02/05 | 9,800.0 | 10,020.0 | 9,790.0 | 10,000.0 | 5,000.0 | 154,900 |
| 2021/02/04 | 9,710.0 | 9,790.0 | 9,690.0 | 9,760.0 | 4,880.0 | 89,400 |
| 2021/02/03 | 9,550.0 | 9,640.0 | 9,540.0 | 9,640.0 | 4,820.0 | 100,300 |
| 2021/02/02 | 9,410.0 | 9,580.0 | 9,410.0 | 9,530.0 | 4,765.0 | 79,900 |
| 2021/02/01 | 9,170.0 | 9,510.0 | 9,170.0 | 9,410.0 | 4,705.0 | 116,000 |
| 2021/01/29 | 9,410.0 | 9,450.0 | 9,210.0 | 9,260.0 | 4,630.0 | 266,700 |
| 2021/01/28 | 9,200.0 | 9,500.0 | 9,200.0 | 9,480.0 | 4,740.0 | 259,900 |
| 2021/01/27 | 9,030.0 | 9,320.0 | 8,970.0 | 9,300.0 | 4,650.0 | 130,900 |
| 2021/01/26 | 9,030.0 | 9,070.0 | 8,860.0 | 8,940.0 | 4,470.0 | 80,100 |
| 2021/01/25 | 9,090.0 | 9,130.0 | 9,000.0 | 9,030.0 | 4,515.0 | 62,900 |
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。
