5,186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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 1,280.0 | 1,280.0 | 1,236.0 | 1,243.0 | 1,243.0 | 27,500 |
| 2020/06/24 | 1,305.0 | 1,305.0 | 1,276.0 | 1,298.0 | 1,298.0 | 18,900 |
| 2020/06/23 | 1,287.0 | 1,318.0 | 1,281.0 | 1,305.0 | 1,305.0 | 40,000 |
| 2020/06/22 | 1,311.0 | 1,316.0 | 1,279.0 | 1,291.0 | 1,291.0 | 40,000 |
| 2020/06/19 | 1,302.0 | 1,315.0 | 1,283.0 | 1,315.0 | 1,315.0 | 59,200 |
| 2020/06/18 | 1,312.0 | 1,324.0 | 1,284.0 | 1,315.0 | 1,315.0 | 36,600 |
| 2020/06/17 | 1,299.0 | 1,315.0 | 1,294.0 | 1,307.0 | 1,307.0 | 20,200 |
| 2020/06/16 | 1,302.0 | 1,305.0 | 1,273.0 | 1,304.0 | 1,304.0 | 28,700 |
| 2020/06/15 | 1,291.0 | 1,300.0 | 1,263.0 | 1,263.0 | 1,263.0 | 28,700 |
| 2020/06/12 | 1,271.0 | 1,292.0 | 1,254.0 | 1,281.0 | 1,281.0 | 40,100 |
| 2020/06/11 | 1,436.0 | 1,436.0 | 1,307.0 | 1,319.0 | 1,319.0 | 82,600 |
| 2020/06/10 | 1,383.0 | 1,441.0 | 1,376.0 | 1,441.0 | 1,441.0 | 43,000 |
| 2020/06/09 | 1,394.0 | 1,399.0 | 1,371.0 | 1,396.0 | 1,396.0 | 24,600 |
| 2020/06/08 | 1,404.0 | 1,404.0 | 1,376.0 | 1,394.0 | 1,394.0 | 21,200 |
| 2020/06/05 | 1,420.0 | 1,420.0 | 1,371.0 | 1,379.0 | 1,379.0 | 23,300 |
| 2020/06/04 | 1,392.0 | 1,410.0 | 1,374.0 | 1,410.0 | 1,410.0 | 25,300 |
| 2020/06/03 | 1,389.0 | 1,389.0 | 1,364.0 | 1,373.0 | 1,373.0 | 29,500 |
| 2020/06/02 | 1,385.0 | 1,386.0 | 1,360.0 | 1,373.0 | 1,373.0 | 18,300 |
| 2020/06/01 | 1,357.0 | 1,365.0 | 1,332.0 | 1,359.0 | 1,359.0 | 22,500 |
| 2020/05/29 | 1,378.0 | 1,397.0 | 1,362.0 | 1,366.0 | 1,366.0 | 22,000 |
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。
