14,712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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 5,960.0 | 5,960.0 | 5,800.0 | 5,820.0 | 5,820.0 | 219,700 |
| 2022/12/20 | 6,140.0 | 6,190.0 | 5,940.0 | 6,000.0 | 6,000.0 | 146,500 |
| 2022/12/19 | 6,080.0 | 6,150.0 | 6,070.0 | 6,140.0 | 6,140.0 | 85,600 |
| 2022/12/16 | 6,150.0 | 6,180.0 | 6,110.0 | 6,110.0 | 6,110.0 | 127,100 |
| 2022/12/15 | 6,200.0 | 6,270.0 | 6,170.0 | 6,220.0 | 6,220.0 | 48,800 |
| 2022/12/14 | 6,280.0 | 6,300.0 | 6,250.0 | 6,260.0 | 6,260.0 | 63,700 |
| 2022/12/13 | 6,290.0 | 6,300.0 | 6,230.0 | 6,230.0 | 6,230.0 | 46,200 |
| 2022/12/12 | 6,180.0 | 6,260.0 | 6,180.0 | 6,240.0 | 6,240.0 | 67,200 |
| 2022/12/09 | 6,150.0 | 6,270.0 | 6,150.0 | 6,260.0 | 6,260.0 | 120,900 |
| 2022/12/08 | 6,130.0 | 6,170.0 | 6,100.0 | 6,160.0 | 6,160.0 | 81,000 |
| 2022/12/07 | 6,170.0 | 6,210.0 | 6,130.0 | 6,160.0 | 6,160.0 | 96,600 |
| 2022/12/06 | 6,120.0 | 6,190.0 | 6,090.0 | 6,180.0 | 6,180.0 | 106,800 |
| 2022/12/05 | 6,190.0 | 6,200.0 | 6,090.0 | 6,100.0 | 6,100.0 | 147,900 |
| 2022/12/02 | 6,290.0 | 6,290.0 | 6,150.0 | 6,210.0 | 6,210.0 | 128,800 |
| 2022/12/01 | 6,340.0 | 6,360.0 | 6,270.0 | 6,310.0 | 6,310.0 | 139,000 |
| 2022/11/30 | 6,280.0 | 6,280.0 | 6,220.0 | 6,240.0 | 6,240.0 | 146,300 |
| 2022/11/29 | 6,390.0 | 6,390.0 | 6,250.0 | 6,320.0 | 6,320.0 | 247,500 |
| 2022/11/28 | 6,600.0 | 6,610.0 | 6,520.0 | 6,520.0 | 6,520.0 | 122,700 |
| 2022/11/25 | 6,570.0 | 6,600.0 | 6,510.0 | 6,560.0 | 6,560.0 | 91,800 |
| 2022/11/24 | 6,510.0 | 6,560.0 | 6,490.0 | 6,560.0 | 6,560.0 | 137,400 |
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。
