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) |
|---|---|---|---|---|---|---|
| 2020/07/27 | 8,500.0 | 8,530.0 | 8,430.0 | 8,510.0 | 4,255.0 | 230,300 |
| 2020/07/22 | 8,690.0 | 8,730.0 | 8,650.0 | 8,650.0 | 4,325.0 | 132,500 |
| 2020/07/21 | 8,800.0 | 8,800.0 | 8,700.0 | 8,710.0 | 4,355.0 | 156,700 |
| 2020/07/20 | 8,890.0 | 8,890.0 | 8,710.0 | 8,770.0 | 4,385.0 | 113,800 |
| 2020/07/17 | 8,950.0 | 8,970.0 | 8,810.0 | 8,830.0 | 4,415.0 | 106,300 |
| 2020/07/16 | 8,860.0 | 8,960.0 | 8,850.0 | 8,890.0 | 4,445.0 | 264,300 |
| 2020/07/15 | 8,770.0 | 9,010.0 | 8,760.0 | 8,970.0 | 4,485.0 | 365,300 |
| 2020/07/14 | 8,860.0 | 8,900.0 | 8,640.0 | 8,670.0 | 4,335.0 | 539,500 |
| 2020/07/13 | 8,830.0 | 8,940.0 | 8,770.0 | 8,920.0 | 4,460.0 | 202,700 |
| 2020/07/10 | 9,030.0 | 9,040.0 | 8,660.0 | 8,680.0 | 4,340.0 | 294,900 |
| 2020/07/09 | 9,020.0 | 9,090.0 | 8,930.0 | 9,020.0 | 4,510.0 | 286,200 |
| 2020/07/08 | 9,250.0 | 9,340.0 | 9,140.0 | 9,150.0 | 4,575.0 | 225,600 |
| 2020/07/07 | 9,450.0 | 9,490.0 | 9,330.0 | 9,330.0 | 4,665.0 | 135,900 |
| 2020/07/06 | 9,190.0 | 9,420.0 | 9,170.0 | 9,420.0 | 4,710.0 | 155,600 |
| 2020/07/03 | 9,120.0 | 9,160.0 | 9,050.0 | 9,160.0 | 4,580.0 | 95,300 |
| 2020/07/02 | 9,140.0 | 9,160.0 | 9,010.0 | 9,040.0 | 4,520.0 | 221,000 |
| 2020/07/01 | 9,180.0 | 9,220.0 | 9,060.0 | 9,080.0 | 4,540.0 | 194,600 |
| 2020/06/30 | 9,290.0 | 9,370.0 | 9,190.0 | 9,240.0 | 4,620.0 | 163,500 |
| 2020/06/29 | 9,250.0 | 9,280.0 | 9,090.0 | 9,100.0 | 4,550.0 | 228,700 |
| 2020/06/26 | 9,290.0 | 9,410.0 | 9,260.0 | 9,380.0 | 4,690.0 | 184,200 |
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。
