5,837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) |
|---|---|---|---|---|---|---|
| 2018/07/03 | 10,760.0 | 10,870.0 | 10,670.0 | 10,760.0 | 5,380.0 | 180,900 |
| 2018/07/02 | 11,090.0 | 11,110.0 | 10,800.0 | 10,800.0 | 5,400.0 | 238,100 |
| 2018/06/29 | 11,270.0 | 11,290.0 | 11,160.0 | 11,210.0 | 5,605.0 | 134,600 |
| 2018/06/28 | 11,400.0 | 11,400.0 | 11,180.0 | 11,200.0 | 5,600.0 | 224,700 |
| 2018/06/27 | 11,480.0 | 11,550.0 | 11,400.0 | 11,420.0 | 5,710.0 | 156,100 |
| 2018/06/26 | 11,590.0 | 11,590.0 | 11,460.0 | 11,500.0 | 5,750.0 | 152,200 |
| 2018/06/25 | 11,840.0 | 11,840.0 | 11,580.0 | 11,590.0 | 5,795.0 | 185,300 |
| 2018/06/22 | 11,630.0 | 11,890.0 | 11,630.0 | 11,860.0 | 5,930.0 | 197,000 |
| 2018/06/21 | 11,550.0 | 11,730.0 | 11,540.0 | 11,680.0 | 5,840.0 | 189,900 |
| 2018/06/20 | 11,470.0 | 11,680.0 | 11,430.0 | 11,650.0 | 5,825.0 | 247,800 |
| 2018/06/19 | 11,360.0 | 11,540.0 | 11,350.0 | 11,510.0 | 5,755.0 | 302,500 |
| 2018/06/18 | 11,380.0 | 11,450.0 | 11,300.0 | 11,360.0 | 5,680.0 | 184,400 |
| 2018/06/15 | 11,520.0 | 11,570.0 | 11,460.0 | 11,510.0 | 5,755.0 | 242,300 |
| 2018/06/14 | 11,440.0 | 11,510.0 | 11,320.0 | 11,400.0 | 5,700.0 | 244,500 |
| 2018/06/13 | 11,400.0 | 11,550.0 | 11,400.0 | 11,510.0 | 5,755.0 | 186,700 |
| 2018/06/12 | 11,460.0 | 11,510.0 | 11,370.0 | 11,430.0 | 5,715.0 | 163,300 |
| 2018/06/11 | 11,460.0 | 11,630.0 | 11,430.0 | 11,450.0 | 5,725.0 | 163,200 |
| 2018/06/08 | 11,490.0 | 11,490.0 | 11,350.0 | 11,380.0 | 5,690.0 | 221,000 |
| 2018/06/07 | 11,530.0 | 11,560.0 | 11,430.0 | 11,480.0 | 5,740.0 | 189,000 |
| 2018/06/06 | 11,350.0 | 11,400.0 | 11,200.0 | 11,350.0 | 5,675.0 | 264,600 |
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。
