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) |
|---|---|---|---|---|---|---|
| 2020/02/27 | 9,680.0 | 9,790.0 | 9,450.0 | 9,490.0 | 4,745.0 | 321,500 |
| 2020/02/26 | 9,840.0 | 9,870.0 | 9,590.0 | 9,690.0 | 4,845.0 | 319,200 |
| 2020/02/25 | 10,060.0 | 10,130.0 | 9,960.0 | 9,990.0 | 4,995.0 | 276,000 |
| 2020/02/21 | 10,430.0 | 10,500.0 | 10,310.0 | 10,310.0 | 5,155.0 | 164,700 |
| 2020/02/20 | 10,430.0 | 10,520.0 | 10,420.0 | 10,480.0 | 5,240.0 | 152,500 |
| 2020/02/19 | 10,260.0 | 10,490.0 | 10,260.0 | 10,440.0 | 5,220.0 | 181,000 |
| 2020/02/18 | 10,260.0 | 10,330.0 | 10,140.0 | 10,260.0 | 5,130.0 | 302,700 |
| 2020/02/17 | 10,450.0 | 10,510.0 | 10,270.0 | 10,310.0 | 5,155.0 | 156,000 |
| 2020/02/14 | 10,460.0 | 10,550.0 | 10,390.0 | 10,520.0 | 5,260.0 | 196,200 |
| 2020/02/13 | 10,600.0 | 10,630.0 | 10,490.0 | 10,530.0 | 5,265.0 | 188,300 |
| 2020/02/12 | 10,480.0 | 10,590.0 | 10,400.0 | 10,530.0 | 5,265.0 | 223,400 |
| 2020/02/10 | 10,440.0 | 10,610.0 | 10,280.0 | 10,500.0 | 5,250.0 | 397,000 |
| 2020/02/07 | 10,550.0 | 10,590.0 | 10,500.0 | 10,560.0 | 5,280.0 | 80,400 |
| 2020/02/06 | 10,400.0 | 10,660.0 | 10,400.0 | 10,620.0 | 5,310.0 | 225,000 |
| 2020/02/05 | 10,250.0 | 10,370.0 | 10,250.0 | 10,330.0 | 5,165.0 | 173,200 |
| 2020/02/04 | 10,140.0 | 10,270.0 | 10,050.0 | 10,250.0 | 5,125.0 | 272,000 |
| 2020/02/03 | 10,010.0 | 10,230.0 | 10,010.0 | 10,190.0 | 5,095.0 | 89,900 |
| 2020/01/31 | 10,150.0 | 10,250.0 | 10,100.0 | 10,100.0 | 5,050.0 | 178,500 |
| 2020/01/30 | 10,180.0 | 10,180.0 | 10,040.0 | 10,100.0 | 5,050.0 | 228,000 |
| 2020/01/29 | 10,060.0 | 10,110.0 | 10,010.0 | 10,100.0 | 5,050.0 | 144,500 |
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。
