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) |
|---|---|---|---|---|---|---|
| 2020/01/28 | 10,010.0 | 10,070.0 | 10,000.0 | 10,050.0 | 5,025.0 | 124,400 |
| 2020/01/27 | 10,040.0 | 10,150.0 | 9,990.0 | 10,050.0 | 5,025.0 | 159,000 |
| 2020/01/24 | 10,100.0 | 10,180.0 | 10,090.0 | 10,090.0 | 5,045.0 | 92,900 |
| 2020/01/23 | 10,000.0 | 10,110.0 | 9,990.0 | 10,050.0 | 5,025.0 | 61,200 |
| 2020/01/22 | 10,070.0 | 10,250.0 | 10,070.0 | 10,130.0 | 5,065.0 | 140,000 |
| 2020/01/21 | 10,000.0 | 10,010.0 | 9,940.0 | 9,990.0 | 4,995.0 | 68,000 |
| 2020/01/20 | 10,050.0 | 10,070.0 | 10,000.0 | 10,040.0 | 5,020.0 | 58,000 |
| 2020/01/17 | 10,070.0 | 10,070.0 | 9,990.0 | 10,000.0 | 5,000.0 | 111,100 |
| 2020/01/16 | 10,030.0 | 10,030.0 | 9,980.0 | 9,990.0 | 4,995.0 | 93,900 |
| 2020/01/15 | 9,970.0 | 9,980.0 | 9,920.0 | 9,970.0 | 4,985.0 | 87,400 |
| 2020/01/14 | 10,000.0 | 10,090.0 | 9,960.0 | 9,990.0 | 4,995.0 | 99,700 |
| 2020/01/10 | 10,030.0 | 10,040.0 | 9,950.0 | 9,990.0 | 4,995.0 | 78,400 |
| 2020/01/09 | 9,980.0 | 10,160.0 | 9,970.0 | 10,070.0 | 5,035.0 | 186,700 |
| 2020/01/08 | 9,870.0 | 9,950.0 | 9,690.0 | 9,930.0 | 4,965.0 | 179,300 |
| 2020/01/07 | 9,720.0 | 9,990.0 | 9,720.0 | 9,990.0 | 4,995.0 | 122,000 |
| 2020/01/06 | 9,610.0 | 9,720.0 | 9,600.0 | 9,680.0 | 4,840.0 | 96,300 |
| 2019/12/30 | 9,770.0 | 9,770.0 | 9,670.0 | 9,740.0 | 4,870.0 | 81,200 |
| 2019/12/27 | 9,900.0 | 9,930.0 | 9,760.0 | 9,780.0 | 4,890.0 | 103,600 |
| 2019/12/26 | 9,880.0 | 9,920.0 | 9,860.0 | 9,900.0 | 4,950.0 | 49,800 |
| 2019/12/25 | 9,820.0 | 9,890.0 | 9,800.0 | 9,850.0 | 4,925.0 | 46,700 |
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。
