5,841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) |
|---|---|---|---|---|---|---|
| 2018/09/27 | 11,660.0 | 11,760.0 | 11,490.0 | 11,490.0 | 5,745.0 | 160,300 |
| 2018/09/26 | 11,460.0 | 11,750.0 | 11,440.0 | 11,660.0 | 5,830.0 | 277,900 |
| 2018/09/25 | 11,300.0 | 11,550.0 | 11,270.0 | 11,420.0 | 5,710.0 | 310,800 |
| 2018/09/21 | 11,110.0 | 11,290.0 | 11,070.0 | 11,280.0 | 5,640.0 | 301,000 |
| 2018/09/20 | 11,000.0 | 11,100.0 | 10,970.0 | 11,050.0 | 5,525.0 | 298,100 |
| 2018/09/19 | 11,310.0 | 11,330.0 | 10,840.0 | 10,920.0 | 5,460.0 | 537,000 |
| 2018/09/18 | 10,890.0 | 11,270.0 | 10,850.0 | 11,200.0 | 5,600.0 | 252,000 |
| 2018/09/14 | 10,850.0 | 10,920.0 | 10,770.0 | 10,850.0 | 5,425.0 | 255,000 |
| 2018/09/13 | 10,630.0 | 10,800.0 | 10,590.0 | 10,730.0 | 5,365.0 | 131,600 |
| 2018/09/12 | 10,620.0 | 10,660.0 | 10,550.0 | 10,590.0 | 5,295.0 | 180,400 |
| 2018/09/11 | 10,370.0 | 10,640.0 | 10,360.0 | 10,620.0 | 5,310.0 | 186,800 |
| 2018/09/10 | 10,440.0 | 10,530.0 | 10,430.0 | 10,460.0 | 5,230.0 | 118,700 |
| 2018/09/07 | 10,430.0 | 10,440.0 | 10,300.0 | 10,350.0 | 5,175.0 | 108,400 |
| 2018/09/06 | 10,540.0 | 10,540.0 | 10,400.0 | 10,440.0 | 5,220.0 | 105,400 |
| 2018/09/05 | 10,490.0 | 10,640.0 | 10,480.0 | 10,580.0 | 5,290.0 | 168,800 |
| 2018/09/04 | 10,520.0 | 10,550.0 | 10,420.0 | 10,480.0 | 5,240.0 | 96,300 |
| 2018/09/03 | 10,560.0 | 10,560.0 | 10,450.0 | 10,490.0 | 5,245.0 | 130,400 |
| 2018/08/31 | 10,490.0 | 10,580.0 | 10,400.0 | 10,540.0 | 5,270.0 | 238,300 |
| 2018/08/30 | 10,450.0 | 10,530.0 | 10,370.0 | 10,420.0 | 5,210.0 | 204,100 |
| 2018/08/29 | 10,320.0 | 10,370.0 | 10,270.0 | 10,290.0 | 5,145.0 | 147,000 |
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。
