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) |
|---|---|---|---|---|---|---|
| 2020/05/28 | 9,090.0 | 9,100.0 | 8,810.0 | 8,910.0 | 4,455.0 | 228,800 |
| 2020/05/27 | 8,760.0 | 9,040.0 | 8,720.0 | 9,020.0 | 4,510.0 | 210,600 |
| 2020/05/26 | 8,710.0 | 8,710.0 | 8,600.0 | 8,680.0 | 4,340.0 | 136,900 |
| 2020/05/25 | 8,560.0 | 8,690.0 | 8,510.0 | 8,650.0 | 4,325.0 | 149,900 |
| 2020/05/22 | 8,680.0 | 8,700.0 | 8,490.0 | 8,510.0 | 4,255.0 | 145,700 |
| 2020/05/21 | 8,600.0 | 8,690.0 | 8,590.0 | 8,630.0 | 4,315.0 | 126,500 |
| 2020/05/20 | 8,470.0 | 8,610.0 | 8,440.0 | 8,580.0 | 4,290.0 | 125,700 |
| 2020/05/19 | 8,440.0 | 8,490.0 | 8,360.0 | 8,430.0 | 4,215.0 | 183,500 |
| 2020/05/18 | 8,130.0 | 8,230.0 | 8,070.0 | 8,190.0 | 4,095.0 | 135,300 |
| 2020/05/15 | 7,950.0 | 8,120.0 | 7,880.0 | 8,070.0 | 4,035.0 | 151,700 |
| 2020/05/14 | 7,860.0 | 7,940.0 | 7,810.0 | 7,860.0 | 3,930.0 | 145,700 |
| 2020/05/13 | 7,830.0 | 7,930.0 | 7,720.0 | 7,900.0 | 3,950.0 | 176,400 |
| 2020/05/12 | 8,230.0 | 8,300.0 | 8,030.0 | 8,030.0 | 4,015.0 | 193,900 |
| 2020/05/11 | 8,260.0 | 8,540.0 | 7,980.0 | 8,380.0 | 4,190.0 | 431,100 |
| 2020/05/08 | 8,240.0 | 8,280.0 | 8,190.0 | 8,250.0 | 4,125.0 | 110,100 |
| 2020/05/07 | 7,750.0 | 8,070.0 | 7,740.0 | 8,020.0 | 4,010.0 | 185,400 |
| 2020/05/01 | 8,150.0 | 8,170.0 | 7,970.0 | 8,000.0 | 4,000.0 | 120,100 |
| 2020/04/30 | 8,330.0 | 8,380.0 | 8,240.0 | 8,240.0 | 4,120.0 | 272,600 |
| 2020/04/28 | 8,100.0 | 8,150.0 | 8,000.0 | 8,070.0 | 4,035.0 | 175,700 |
| 2020/04/27 | 7,930.0 | 8,060.0 | 7,930.0 | 8,040.0 | 4,020.0 | 171,500 |
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。
