12,624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) |
|---|---|---|---|---|---|---|
| 2019/05/07 | 6,630.0 | 6,650.0 | 6,260.0 | 6,350.0 | 6,350.0 | 351,200 |
| 2019/04/26 | 6,900.0 | 6,900.0 | 6,570.0 | 6,700.0 | 6,700.0 | 279,900 |
| 2019/04/25 | 6,610.0 | 6,840.0 | 6,590.0 | 6,830.0 | 6,830.0 | 348,500 |
| 2019/04/24 | 6,610.0 | 6,610.0 | 6,480.0 | 6,540.0 | 6,540.0 | 210,300 |
| 2019/04/23 | 6,650.0 | 6,670.0 | 6,530.0 | 6,580.0 | 6,580.0 | 142,200 |
| 2019/04/22 | 6,730.0 | 6,740.0 | 6,610.0 | 6,640.0 | 6,640.0 | 125,800 |
| 2019/04/19 | 6,810.0 | 6,930.0 | 6,770.0 | 6,790.0 | 6,790.0 | 329,900 |
| 2019/04/18 | 6,660.0 | 6,690.0 | 6,610.0 | 6,670.0 | 6,670.0 | 266,600 |
| 2019/04/17 | 6,600.0 | 6,720.0 | 6,580.0 | 6,680.0 | 6,680.0 | 283,100 |
| 2019/04/16 | 6,510.0 | 6,650.0 | 6,510.0 | 6,650.0 | 6,650.0 | 514,800 |
| 2019/04/15 | 6,510.0 | 6,600.0 | 6,500.0 | 6,560.0 | 6,560.0 | 280,000 |
| 2019/04/12 | 6,300.0 | 6,350.0 | 6,220.0 | 6,330.0 | 6,330.0 | 189,900 |
| 2019/04/11 | 6,270.0 | 6,330.0 | 6,220.0 | 6,300.0 | 6,300.0 | 204,900 |
| 2019/04/10 | 6,270.0 | 6,350.0 | 6,230.0 | 6,340.0 | 6,340.0 | 175,700 |
| 2019/04/09 | 6,380.0 | 6,390.0 | 6,290.0 | 6,350.0 | 6,350.0 | 176,300 |
| 2019/04/08 | 6,520.0 | 6,570.0 | 6,280.0 | 6,340.0 | 6,340.0 | 306,500 |
| 2019/04/05 | 6,250.0 | 6,510.0 | 6,250.0 | 6,510.0 | 6,510.0 | 315,000 |
| 2019/04/04 | 6,430.0 | 6,500.0 | 6,380.0 | 6,420.0 | 6,420.0 | 201,700 |
| 2019/04/03 | 6,320.0 | 6,430.0 | 6,310.0 | 6,420.0 | 6,420.0 | 205,300 |
| 2019/04/02 | 6,340.0 | 6,380.0 | 6,240.0 | 6,300.0 | 6,300.0 | 165,400 |
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。
