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) |
|---|---|---|---|---|---|---|
| 2018/03/07 | 9,520.0 | 9,660.0 | 9,480.0 | 9,490.0 | 4,745.0 | 202,100 |
| 2018/03/06 | 9,660.0 | 9,740.0 | 9,560.0 | 9,560.0 | 4,780.0 | 224,500 |
| 2018/03/05 | 9,410.0 | 9,630.0 | 9,410.0 | 9,560.0 | 4,780.0 | 185,600 |
| 2018/03/02 | 9,480.0 | 9,590.0 | 9,470.0 | 9,510.0 | 4,755.0 | 149,500 |
| 2018/03/01 | 9,620.0 | 9,670.0 | 9,530.0 | 9,600.0 | 4,800.0 | 163,500 |
| 2018/02/28 | 9,810.0 | 9,910.0 | 9,680.0 | 9,680.0 | 4,840.0 | 177,500 |
| 2018/02/27 | 9,830.0 | 9,840.0 | 9,750.0 | 9,800.0 | 4,900.0 | 128,000 |
| 2018/02/26 | 9,760.0 | 9,760.0 | 9,500.0 | 9,680.0 | 4,840.0 | 178,400 |
| 2018/02/23 | 9,770.0 | 9,790.0 | 9,670.0 | 9,700.0 | 4,850.0 | 173,800 |
| 2018/02/22 | 9,710.0 | 9,820.0 | 9,690.0 | 9,760.0 | 4,880.0 | 169,600 |
| 2018/02/21 | 9,820.0 | 9,890.0 | 9,720.0 | 9,800.0 | 4,900.0 | 129,900 |
| 2018/02/20 | 9,820.0 | 9,890.0 | 9,740.0 | 9,820.0 | 4,910.0 | 156,900 |
| 2018/02/19 | 9,720.0 | 9,930.0 | 9,680.0 | 9,900.0 | 4,950.0 | 161,700 |
| 2018/02/16 | 9,600.0 | 9,680.0 | 9,590.0 | 9,630.0 | 4,815.0 | 133,100 |
| 2018/02/15 | 9,660.0 | 9,740.0 | 9,540.0 | 9,550.0 | 4,775.0 | 193,900 |
| 2018/02/14 | 9,550.0 | 9,880.0 | 9,330.0 | 9,400.0 | 4,700.0 | 456,500 |
| 2018/02/13 | 10,230.0 | 10,310.0 | 9,660.0 | 9,960.0 | 4,980.0 | 424,400 |
| 2018/02/09 | 9,940.0 | 10,170.0 | 9,830.0 | 10,140.0 | 5,070.0 | 280,700 |
| 2018/02/08 | 9,900.0 | 10,030.0 | 9,860.0 | 10,010.0 | 5,005.0 | 184,600 |
| 2018/02/07 | 9,940.0 | 10,100.0 | 9,870.0 | 9,880.0 | 4,940.0 | 277,900 |
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。
