12,627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) |
|---|---|---|---|---|---|---|
| 2020/01/29 | 7,160.0 | 7,210.0 | 7,080.0 | 7,130.0 | 7,130.0 | 200,400 |
| 2020/01/28 | 7,030.0 | 7,100.0 | 6,960.0 | 7,080.0 | 7,080.0 | 182,800 |
| 2020/01/27 | 7,330.0 | 7,350.0 | 7,090.0 | 7,120.0 | 7,120.0 | 167,900 |
| 2020/01/24 | 7,460.0 | 7,560.0 | 7,410.0 | 7,460.0 | 7,460.0 | 181,500 |
| 2020/01/23 | 7,410.0 | 7,460.0 | 7,340.0 | 7,390.0 | 7,390.0 | 115,500 |
| 2020/01/22 | 7,330.0 | 7,410.0 | 7,280.0 | 7,410.0 | 7,410.0 | 171,400 |
| 2020/01/21 | 7,330.0 | 7,360.0 | 7,220.0 | 7,250.0 | 7,250.0 | 122,500 |
| 2020/01/20 | 7,250.0 | 7,390.0 | 7,250.0 | 7,310.0 | 7,310.0 | 127,300 |
| 2020/01/17 | 7,260.0 | 7,330.0 | 7,210.0 | 7,250.0 | 7,250.0 | 145,000 |
| 2020/01/16 | 7,170.0 | 7,210.0 | 7,130.0 | 7,190.0 | 7,190.0 | 165,100 |
| 2020/01/15 | 7,030.0 | 7,210.0 | 7,020.0 | 7,170.0 | 7,170.0 | 277,800 |
| 2020/01/14 | 7,410.0 | 7,460.0 | 7,280.0 | 7,330.0 | 7,330.0 | 209,400 |
| 2020/01/10 | 7,320.0 | 7,340.0 | 7,260.0 | 7,320.0 | 7,320.0 | 140,000 |
| 2020/01/09 | 7,290.0 | 7,430.0 | 7,280.0 | 7,330.0 | 7,330.0 | 194,200 |
| 2020/01/08 | 7,220.0 | 7,220.0 | 7,050.0 | 7,200.0 | 7,200.0 | 188,700 |
| 2020/01/07 | 7,330.0 | 7,390.0 | 7,310.0 | 7,350.0 | 7,350.0 | 137,800 |
| 2020/01/06 | 7,220.0 | 7,280.0 | 7,190.0 | 7,260.0 | 7,260.0 | 165,500 |
| 2019/12/30 | 7,410.0 | 7,420.0 | 7,310.0 | 7,330.0 | 7,330.0 | 113,500 |
| 2019/12/27 | 7,470.0 | 7,470.0 | 7,380.0 | 7,430.0 | 7,430.0 | 89,800 |
| 2019/12/26 | 7,410.0 | 7,520.0 | 7,410.0 | 7,520.0 | 7,520.0 | 88,500 |
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。
