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) |
|---|---|---|---|---|---|---|
| 2020/11/24 | 10,440.0 | 10,520.0 | 10,410.0 | 10,500.0 | 5,250.0 | 230,800 |
| 2020/11/20 | 10,450.0 | 10,460.0 | 9,940.0 | 10,180.0 | 5,090.0 | 348,400 |
| 2020/11/19 | 10,460.0 | 10,630.0 | 10,400.0 | 10,630.0 | 5,315.0 | 185,400 |
| 2020/11/18 | 10,560.0 | 10,560.0 | 10,450.0 | 10,500.0 | 5,250.0 | 143,400 |
| 2020/11/17 | 10,560.0 | 10,560.0 | 10,470.0 | 10,560.0 | 5,280.0 | 157,100 |
| 2020/11/16 | 10,430.0 | 10,640.0 | 10,360.0 | 10,560.0 | 5,280.0 | 194,400 |
| 2020/11/13 | 10,380.0 | 10,380.0 | 10,180.0 | 10,340.0 | 5,170.0 | 232,800 |
| 2020/11/12 | 10,350.0 | 10,610.0 | 10,330.0 | 10,480.0 | 5,240.0 | 207,600 |
| 2020/11/11 | 10,460.0 | 10,680.0 | 10,450.0 | 10,570.0 | 5,285.0 | 346,300 |
| 2020/11/10 | 10,060.0 | 10,440.0 | 10,050.0 | 10,310.0 | 5,155.0 | 471,800 |
| 2020/11/09 | 9,300.0 | 9,740.0 | 9,190.0 | 9,660.0 | 4,830.0 | 326,700 |
| 2020/11/06 | 9,180.0 | 9,280.0 | 9,140.0 | 9,180.0 | 4,590.0 | 217,500 |
| 2020/11/05 | 8,680.0 | 9,090.0 | 8,650.0 | 9,050.0 | 4,525.0 | 228,900 |
| 2020/11/04 | 8,700.0 | 8,730.0 | 8,540.0 | 8,600.0 | 4,300.0 | 168,800 |
| 2020/11/02 | 8,360.0 | 8,670.0 | 8,360.0 | 8,640.0 | 4,320.0 | 133,600 |
| 2020/10/30 | 8,480.0 | 8,500.0 | 8,310.0 | 8,330.0 | 4,165.0 | 104,900 |
| 2020/10/29 | 8,420.0 | 8,460.0 | 8,360.0 | 8,390.0 | 4,195.0 | 151,600 |
| 2020/10/28 | 8,430.0 | 8,570.0 | 8,420.0 | 8,540.0 | 4,270.0 | 124,100 |
| 2020/10/27 | 8,550.0 | 8,580.0 | 8,440.0 | 8,580.0 | 4,290.0 | 101,800 |
| 2020/10/26 | 8,720.0 | 8,720.0 | 8,510.0 | 8,570.0 | 4,285.0 | 121,900 |
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。
