5,526円
ホーチ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) |
|---|---|---|---|---|---|---|
| 2022/10/11 | 1,355.0 | 1,405.0 | 1,353.0 | 1,392.0 | 1,392.0 | 72,300 |
| 2022/10/07 | 1,324.0 | 1,345.0 | 1,324.0 | 1,338.0 | 1,338.0 | 19,300 |
| 2022/10/06 | 1,330.0 | 1,346.0 | 1,326.0 | 1,339.0 | 1,339.0 | 18,700 |
| 2022/10/05 | 1,338.0 | 1,342.0 | 1,318.0 | 1,327.0 | 1,327.0 | 26,000 |
| 2022/10/04 | 1,322.0 | 1,327.0 | 1,290.0 | 1,321.0 | 1,321.0 | 38,600 |
| 2022/10/03 | 1,285.0 | 1,300.0 | 1,278.0 | 1,299.0 | 1,299.0 | 16,700 |
| 2022/09/30 | 1,320.0 | 1,321.0 | 1,287.0 | 1,287.0 | 1,287.0 | 19,700 |
| 2022/09/29 | 1,319.0 | 1,339.0 | 1,312.0 | 1,320.0 | 1,320.0 | 37,900 |
| 2022/09/28 | 1,297.0 | 1,317.0 | 1,286.0 | 1,317.0 | 1,317.0 | 27,600 |
| 2022/09/27 | 1,309.0 | 1,309.0 | 1,295.0 | 1,297.0 | 1,297.0 | 22,900 |
| 2022/09/26 | 1,308.0 | 1,312.0 | 1,291.0 | 1,294.0 | 1,294.0 | 37,000 |
| 2022/09/22 | 1,324.0 | 1,344.0 | 1,318.0 | 1,335.0 | 1,335.0 | 21,000 |
| 2022/09/21 | 1,343.0 | 1,347.0 | 1,328.0 | 1,328.0 | 1,328.0 | 14,700 |
| 2022/09/20 | 1,324.0 | 1,348.0 | 1,324.0 | 1,340.0 | 1,340.0 | 26,300 |
| 2022/09/16 | 1,339.0 | 1,344.0 | 1,324.0 | 1,324.0 | 1,324.0 | 14,800 |
| 2022/09/15 | 1,341.0 | 1,356.0 | 1,333.0 | 1,342.0 | 1,342.0 | 17,300 |
| 2022/09/14 | 1,350.0 | 1,350.0 | 1,325.0 | 1,325.0 | 1,325.0 | 26,100 |
| 2022/09/13 | 1,363.0 | 1,365.0 | 1,353.0 | 1,359.0 | 1,359.0 | 16,800 |
| 2022/09/12 | 1,368.0 | 1,370.0 | 1,355.0 | 1,368.0 | 1,368.0 | 14,400 |
| 2022/09/09 | 1,335.0 | 1,367.0 | 1,334.0 | 1,359.0 | 1,359.0 | 33,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ホーチキの取引履歴を振り返りませんか？
ホーチ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。
