5,613円
ホソカワミクロン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) |
|---|---|---|---|---|---|---|
| 2021/08/06 | 6,320.0 | 6,390.0 | 6,250.0 | 6,390.0 | 3,195.0 | 10,300 |
| 2021/08/05 | 6,240.0 | 6,270.0 | 6,220.0 | 6,260.0 | 3,130.0 | 8,200 |
| 2021/08/04 | 6,440.0 | 6,440.0 | 6,250.0 | 6,250.0 | 3,125.0 | 10,100 |
| 2021/08/03 | 6,390.0 | 6,450.0 | 6,370.0 | 6,440.0 | 3,220.0 | 12,700 |
| 2021/08/02 | 6,300.0 | 6,410.0 | 6,290.0 | 6,390.0 | 3,195.0 | 9,700 |
| 2021/07/30 | 6,270.0 | 6,270.0 | 6,190.0 | 6,210.0 | 3,105.0 | 8,000 |
| 2021/07/29 | 6,250.0 | 6,270.0 | 6,210.0 | 6,270.0 | 3,135.0 | 3,100 |
| 2021/07/28 | 6,310.0 | 6,310.0 | 6,220.0 | 6,260.0 | 3,130.0 | 3,900 |
| 2021/07/27 | 6,300.0 | 6,300.0 | 6,260.0 | 6,260.0 | 3,130.0 | 5,100 |
| 2021/07/26 | 6,310.0 | 6,310.0 | 6,230.0 | 6,300.0 | 3,150.0 | 10,700 |
| 2021/07/21 | 6,190.0 | 6,200.0 | 6,130.0 | 6,150.0 | 3,075.0 | 5,900 |
| 2021/07/20 | 6,160.0 | 6,170.0 | 6,080.0 | 6,090.0 | 3,045.0 | 17,800 |
| 2021/07/19 | 6,260.0 | 6,280.0 | 6,170.0 | 6,170.0 | 3,085.0 | 9,100 |
| 2021/07/16 | 6,290.0 | 6,310.0 | 6,250.0 | 6,260.0 | 3,130.0 | 10,400 |
| 2021/07/15 | 6,310.0 | 6,380.0 | 6,270.0 | 6,270.0 | 3,135.0 | 9,600 |
| 2021/07/14 | 6,310.0 | 6,380.0 | 6,290.0 | 6,350.0 | 3,175.0 | 9,300 |
| 2021/07/13 | 6,190.0 | 6,310.0 | 6,180.0 | 6,300.0 | 3,150.0 | 16,100 |
| 2021/07/12 | 6,090.0 | 6,210.0 | 6,040.0 | 6,190.0 | 3,095.0 | 17,200 |
| 2021/07/09 | 5,930.0 | 6,000.0 | 5,880.0 | 5,990.0 | 2,995.0 | 20,300 |
| 2021/07/08 | 6,020.0 | 6,130.0 | 6,010.0 | 6,010.0 | 3,005.0 | 14,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ホソカワミクロンの取引履歴を振り返りませんか？
ホソカワミクロン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。
