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) |
|---|---|---|---|---|---|---|
| 2018/05/08 | 10,150.0 | 10,270.0 | 10,060.0 | 10,180.0 | 5,090.0 | 156,200 |
| 2018/05/07 | 10,150.0 | 10,180.0 | 10,040.0 | 10,150.0 | 5,075.0 | 126,900 |
| 2018/05/02 | 10,230.0 | 10,230.0 | 10,080.0 | 10,150.0 | 5,075.0 | 119,300 |
| 2018/05/01 | 10,200.0 | 10,290.0 | 10,150.0 | 10,230.0 | 5,115.0 | 159,100 |
| 2018/04/27 | 10,140.0 | 10,170.0 | 10,090.0 | 10,170.0 | 5,085.0 | 151,200 |
| 2018/04/26 | 10,040.0 | 10,120.0 | 9,970.0 | 10,100.0 | 5,050.0 | 153,400 |
| 2018/04/25 | 9,830.0 | 9,900.0 | 9,790.0 | 9,890.0 | 4,945.0 | 87,100 |
| 2018/04/24 | 9,790.0 | 9,840.0 | 9,730.0 | 9,830.0 | 4,915.0 | 88,500 |
| 2018/04/23 | 9,880.0 | 9,880.0 | 9,720.0 | 9,750.0 | 4,875.0 | 78,300 |
| 2018/04/20 | 9,740.0 | 9,880.0 | 9,740.0 | 9,840.0 | 4,920.0 | 108,900 |
| 2018/04/19 | 9,930.0 | 9,930.0 | 9,770.0 | 9,830.0 | 4,915.0 | 128,400 |
| 2018/04/18 | 9,750.0 | 9,890.0 | 9,700.0 | 9,870.0 | 4,935.0 | 122,600 |
| 2018/04/17 | 9,700.0 | 9,720.0 | 9,660.0 | 9,660.0 | 4,830.0 | 91,800 |
| 2018/04/16 | 9,610.0 | 9,760.0 | 9,600.0 | 9,730.0 | 4,865.0 | 94,800 |
| 2018/04/13 | 9,860.0 | 9,870.0 | 9,650.0 | 9,720.0 | 4,860.0 | 188,800 |
| 2018/04/12 | 9,720.0 | 9,950.0 | 9,690.0 | 9,810.0 | 4,905.0 | 253,500 |
| 2018/04/11 | 9,720.0 | 9,740.0 | 9,520.0 | 9,630.0 | 4,815.0 | 181,500 |
| 2018/04/10 | 9,600.0 | 9,840.0 | 9,600.0 | 9,780.0 | 4,890.0 | 246,500 |
| 2018/04/09 | 9,620.0 | 9,700.0 | 9,550.0 | 9,640.0 | 4,820.0 | 233,500 |
| 2018/04/06 | 9,610.0 | 9,690.0 | 9,530.0 | 9,620.0 | 4,810.0 | 237,300 |
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。
