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) |
|---|---|---|---|---|---|---|
| 2020/05/28 | 5,780.0 | 5,920.0 | 5,760.0 | 5,880.0 | 5,880.0 | 196,800 |
| 2020/05/27 | 5,760.0 | 5,830.0 | 5,690.0 | 5,770.0 | 5,770.0 | 186,600 |
| 2020/05/26 | 5,570.0 | 5,710.0 | 5,530.0 | 5,710.0 | 5,710.0 | 233,500 |
| 2020/05/25 | 5,570.0 | 5,570.0 | 5,440.0 | 5,510.0 | 5,510.0 | 213,500 |
| 2020/05/22 | 5,600.0 | 5,610.0 | 5,440.0 | 5,500.0 | 5,500.0 | 326,600 |
| 2020/05/21 | 5,870.0 | 5,870.0 | 5,650.0 | 5,700.0 | 5,700.0 | 341,900 |
| 2020/05/20 | 5,750.0 | 5,930.0 | 5,730.0 | 5,890.0 | 5,890.0 | 259,200 |
| 2020/05/19 | 5,830.0 | 5,830.0 | 5,720.0 | 5,790.0 | 5,790.0 | 134,900 |
| 2020/05/18 | 5,800.0 | 5,810.0 | 5,610.0 | 5,650.0 | 5,650.0 | 175,700 |
| 2020/05/15 | 5,840.0 | 5,900.0 | 5,710.0 | 5,850.0 | 5,850.0 | 164,400 |
| 2020/05/14 | 5,840.0 | 5,870.0 | 5,710.0 | 5,710.0 | 5,710.0 | 109,100 |
| 2020/05/13 | 5,780.0 | 5,920.0 | 5,730.0 | 5,870.0 | 5,870.0 | 157,900 |
| 2020/05/12 | 5,940.0 | 5,940.0 | 5,820.0 | 5,870.0 | 5,870.0 | 77,700 |
| 2020/05/11 | 5,810.0 | 5,850.0 | 5,770.0 | 5,850.0 | 5,850.0 | 91,000 |
| 2020/05/08 | 5,720.0 | 5,790.0 | 5,700.0 | 5,790.0 | 5,790.0 | 210,300 |
| 2020/05/07 | 5,600.0 | 5,630.0 | 5,510.0 | 5,520.0 | 5,520.0 | 202,600 |
| 2020/05/01 | 5,700.0 | 5,720.0 | 5,520.0 | 5,570.0 | 5,570.0 | 170,800 |
| 2020/04/30 | 5,830.0 | 5,830.0 | 5,690.0 | 5,760.0 | 5,760.0 | 237,300 |
| 2020/04/28 | 5,610.0 | 5,650.0 | 5,510.0 | 5,630.0 | 5,630.0 | 286,700 |
| 2020/04/27 | 5,250.0 | 5,370.0 | 5,220.0 | 5,370.0 | 5,370.0 | 284,200 |
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。
