14,705円
堀場製作所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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 5,780.0 | 5,830.0 | 5,750.0 | 5,830.0 | 5,830.0 | 145,100 |
| 2023/01/20 | 5,710.0 | 5,770.0 | 5,660.0 | 5,700.0 | 5,700.0 | 177,700 |
| 2023/01/19 | 5,800.0 | 5,800.0 | 5,710.0 | 5,710.0 | 5,710.0 | 118,000 |
| 2023/01/18 | 5,800.0 | 5,850.0 | 5,740.0 | 5,800.0 | 5,800.0 | 144,400 |
| 2023/01/17 | 5,740.0 | 5,810.0 | 5,730.0 | 5,760.0 | 5,760.0 | 88,300 |
| 2023/01/16 | 5,730.0 | 5,760.0 | 5,680.0 | 5,690.0 | 5,690.0 | 101,100 |
| 2023/01/13 | 5,800.0 | 5,870.0 | 5,780.0 | 5,790.0 | 5,790.0 | 122,900 |
| 2023/01/12 | 5,890.0 | 5,900.0 | 5,820.0 | 5,850.0 | 5,850.0 | 124,600 |
| 2023/01/11 | 5,850.0 | 5,910.0 | 5,840.0 | 5,850.0 | 5,850.0 | 98,800 |
| 2023/01/10 | 5,850.0 | 5,850.0 | 5,790.0 | 5,790.0 | 5,790.0 | 70,500 |
| 2023/01/06 | 5,720.0 | 5,770.0 | 5,680.0 | 5,760.0 | 5,760.0 | 103,300 |
| 2023/01/05 | 5,680.0 | 5,730.0 | 5,660.0 | 5,720.0 | 5,720.0 | 106,600 |
| 2023/01/04 | 5,730.0 | 5,760.0 | 5,650.0 | 5,670.0 | 5,670.0 | 134,100 |
| 2022/12/30 | 5,750.0 | 5,790.0 | 5,720.0 | 5,730.0 | 5,730.0 | 72,400 |
| 2022/12/29 | 5,650.0 | 5,720.0 | 5,630.0 | 5,720.0 | 5,720.0 | 116,000 |
| 2022/12/28 | 5,800.0 | 5,820.0 | 5,730.0 | 5,820.0 | 5,820.0 | 149,900 |
| 2022/12/27 | 5,820.0 | 5,830.0 | 5,780.0 | 5,810.0 | 5,810.0 | 83,700 |
| 2022/12/26 | 5,790.0 | 5,830.0 | 5,780.0 | 5,820.0 | 5,820.0 | 119,500 |
| 2022/12/23 | 5,760.0 | 5,820.0 | 5,740.0 | 5,800.0 | 5,800.0 | 115,100 |
| 2022/12/22 | 5,860.0 | 5,880.0 | 5,810.0 | 5,830.0 | 5,830.0 | 132,700 |
おすすめ条件でスクリーニングされた銘柄を見る
堀場製作所の取引履歴を振り返りませんか？
堀場製作所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。
