5,605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) |
|---|---|---|---|---|---|---|
| 2021/05/13 | 5,960.0 | 6,010.0 | 5,830.0 | 5,850.0 | 2,925.0 | 36,400 |
| 2021/05/12 | 6,180.0 | 6,180.0 | 5,880.0 | 6,020.0 | 3,010.0 | 44,500 |
| 2021/05/11 | 6,310.0 | 6,360.0 | 6,150.0 | 6,180.0 | 3,090.0 | 58,500 |
| 2021/05/10 | 6,380.0 | 6,440.0 | 6,340.0 | 6,380.0 | 3,190.0 | 21,400 |
| 2021/05/07 | 6,320.0 | 6,420.0 | 6,310.0 | 6,380.0 | 3,190.0 | 26,400 |
| 2021/05/06 | 6,230.0 | 6,310.0 | 6,140.0 | 6,220.0 | 3,110.0 | 35,800 |
| 2021/04/30 | 6,280.0 | 6,280.0 | 6,180.0 | 6,220.0 | 3,110.0 | 15,600 |
| 2021/04/28 | 6,260.0 | 6,280.0 | 6,150.0 | 6,220.0 | 3,110.0 | 26,400 |
| 2021/04/27 | 6,290.0 | 6,350.0 | 6,260.0 | 6,280.0 | 3,140.0 | 18,700 |
| 2021/04/26 | 6,380.0 | 6,380.0 | 6,270.0 | 6,290.0 | 3,145.0 | 16,900 |
| 2021/04/23 | 6,300.0 | 6,310.0 | 6,220.0 | 6,280.0 | 3,140.0 | 14,400 |
| 2021/04/22 | 6,350.0 | 6,430.0 | 6,310.0 | 6,370.0 | 3,185.0 | 8,900 |
| 2021/04/21 | 6,320.0 | 6,390.0 | 6,240.0 | 6,310.0 | 3,155.0 | 23,100 |
| 2021/04/20 | 6,550.0 | 6,550.0 | 6,420.0 | 6,420.0 | 3,210.0 | 29,200 |
| 2021/04/19 | 6,590.0 | 6,660.0 | 6,570.0 | 6,570.0 | 3,285.0 | 10,700 |
| 2021/04/16 | 6,660.0 | 6,660.0 | 6,580.0 | 6,630.0 | 3,315.0 | 11,800 |
| 2021/04/15 | 6,610.0 | 6,690.0 | 6,590.0 | 6,650.0 | 3,325.0 | 10,900 |
| 2021/04/14 | 6,520.0 | 6,630.0 | 6,450.0 | 6,590.0 | 3,295.0 | 20,500 |
| 2021/04/13 | 6,700.0 | 6,700.0 | 6,590.0 | 6,600.0 | 3,300.0 | 15,600 |
| 2021/04/12 | 6,700.0 | 6,720.0 | 6,550.0 | 6,670.0 | 3,335.0 | 30,000 |
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。
