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) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 5,700.0 | 5,780.0 | 5,670.0 | 5,760.0 | 2,880.0 | 27,700 |
| 2020/06/15 | 5,710.0 | 5,750.0 | 5,600.0 | 5,600.0 | 2,800.0 | 19,000 |
| 2020/06/12 | 5,750.0 | 5,830.0 | 5,690.0 | 5,740.0 | 2,870.0 | 35,200 |
| 2020/06/11 | 5,940.0 | 5,940.0 | 5,830.0 | 5,830.0 | 2,915.0 | 15,500 |
| 2020/06/10 | 5,840.0 | 5,990.0 | 5,840.0 | 5,960.0 | 2,980.0 | 23,100 |
| 2020/06/09 | 6,020.0 | 6,050.0 | 5,880.0 | 5,900.0 | 2,950.0 | 36,200 |
| 2020/06/08 | 6,120.0 | 6,140.0 | 5,930.0 | 6,080.0 | 3,040.0 | 34,300 |
| 2020/06/05 | 6,130.0 | 6,140.0 | 6,050.0 | 6,130.0 | 3,065.0 | 21,100 |
| 2020/06/04 | 6,150.0 | 6,170.0 | 6,060.0 | 6,140.0 | 3,070.0 | 26,000 |
| 2020/06/03 | 6,150.0 | 6,150.0 | 6,060.0 | 6,110.0 | 3,055.0 | 18,800 |
| 2020/06/02 | 6,110.0 | 6,150.0 | 6,040.0 | 6,150.0 | 3,075.0 | 23,800 |
| 2020/06/01 | 6,090.0 | 6,180.0 | 6,090.0 | 6,160.0 | 3,080.0 | 17,000 |
| 2020/05/29 | 6,090.0 | 6,100.0 | 6,020.0 | 6,090.0 | 3,045.0 | 19,000 |
| 2020/05/28 | 6,110.0 | 6,150.0 | 6,000.0 | 6,090.0 | 3,045.0 | 22,100 |
| 2020/05/27 | 6,190.0 | 6,190.0 | 6,040.0 | 6,070.0 | 3,035.0 | 15,600 |
| 2020/05/26 | 6,160.0 | 6,190.0 | 6,120.0 | 6,190.0 | 3,095.0 | 19,800 |
| 2020/05/25 | 5,950.0 | 6,050.0 | 5,950.0 | 6,030.0 | 3,015.0 | 13,100 |
| 2020/05/22 | 5,900.0 | 5,990.0 | 5,900.0 | 5,950.0 | 2,975.0 | 18,000 |
| 2020/05/21 | 5,820.0 | 5,970.0 | 5,820.0 | 5,950.0 | 2,975.0 | 18,300 |
| 2020/05/20 | 5,900.0 | 5,930.0 | 5,730.0 | 5,880.0 | 2,940.0 | 25,100 |
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。
