12,630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) |
|---|---|---|---|---|---|---|
| 2020/08/25 | 5,920.0 | 5,940.0 | 5,900.0 | 5,920.0 | 5,920.0 | 118,500 |
| 2020/08/24 | 5,900.0 | 5,900.0 | 5,820.0 | 5,840.0 | 5,840.0 | 129,200 |
| 2020/08/21 | 6,040.0 | 6,070.0 | 5,960.0 | 5,970.0 | 5,970.0 | 121,300 |
| 2020/08/20 | 6,090.0 | 6,090.0 | 5,960.0 | 5,980.0 | 5,980.0 | 189,400 |
| 2020/08/19 | 6,140.0 | 6,140.0 | 6,070.0 | 6,090.0 | 6,090.0 | 86,300 |
| 2020/08/18 | 6,200.0 | 6,220.0 | 6,070.0 | 6,150.0 | 6,150.0 | 123,400 |
| 2020/08/17 | 6,290.0 | 6,340.0 | 6,200.0 | 6,220.0 | 6,220.0 | 110,600 |
| 2020/08/14 | 6,280.0 | 6,350.0 | 6,280.0 | 6,300.0 | 6,300.0 | 200,100 |
| 2020/08/13 | 6,200.0 | 6,300.0 | 6,160.0 | 6,250.0 | 6,250.0 | 260,600 |
| 2020/08/12 | 6,020.0 | 6,210.0 | 6,020.0 | 6,190.0 | 6,190.0 | 462,200 |
| 2020/08/11 | 5,740.0 | 5,850.0 | 5,630.0 | 5,840.0 | 5,840.0 | 253,200 |
| 2020/08/07 | 5,620.0 | 5,660.0 | 5,570.0 | 5,630.0 | 5,630.0 | 148,500 |
| 2020/08/06 | 5,630.0 | 5,730.0 | 5,620.0 | 5,640.0 | 5,640.0 | 96,700 |
| 2020/08/05 | 5,530.0 | 5,640.0 | 5,520.0 | 5,630.0 | 5,630.0 | 155,400 |
| 2020/08/04 | 5,420.0 | 5,650.0 | 5,410.0 | 5,630.0 | 5,630.0 | 224,400 |
| 2020/08/03 | 5,440.0 | 5,470.0 | 5,370.0 | 5,410.0 | 5,410.0 | 133,400 |
| 2020/07/31 | 5,530.0 | 5,540.0 | 5,390.0 | 5,400.0 | 5,400.0 | 121,600 |
| 2020/07/30 | 5,600.0 | 5,650.0 | 5,530.0 | 5,590.0 | 5,590.0 | 240,200 |
| 2020/07/29 | 5,730.0 | 5,730.0 | 5,500.0 | 5,530.0 | 5,530.0 | 228,200 |
| 2020/07/28 | 5,800.0 | 5,930.0 | 5,750.0 | 5,830.0 | 5,830.0 | 273,700 |
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。
