5,633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) |
|---|---|---|---|---|---|---|
| 2018/01/29 | 8,360.0 | 8,430.0 | 8,310.0 | 8,350.0 | 4,175.0 | 25,700 |
| 2018/01/26 | 8,360.0 | 8,460.0 | 8,360.0 | 8,390.0 | 4,195.0 | 28,300 |
| 2018/01/25 | 8,390.0 | 8,490.0 | 8,280.0 | 8,330.0 | 4,165.0 | 36,000 |
| 2018/01/24 | 8,540.0 | 8,630.0 | 8,410.0 | 8,430.0 | 4,215.0 | 41,800 |
| 2018/01/23 | 8,550.0 | 8,690.0 | 8,510.0 | 8,530.0 | 4,265.0 | 52,000 |
| 2018/01/22 | 8,510.0 | 8,510.0 | 8,360.0 | 8,440.0 | 4,220.0 | 43,500 |
| 2018/01/19 | 8,300.0 | 8,530.0 | 8,300.0 | 8,510.0 | 4,255.0 | 56,000 |
| 2018/01/18 | 8,540.0 | 8,650.0 | 8,240.0 | 8,260.0 | 4,130.0 | 77,300 |
| 2018/01/17 | 8,310.0 | 8,570.0 | 8,310.0 | 8,430.0 | 4,215.0 | 52,000 |
| 2018/01/16 | 8,410.0 | 8,660.0 | 8,330.0 | 8,370.0 | 4,185.0 | 90,000 |
| 2018/01/15 | 8,250.0 | 8,380.0 | 8,240.0 | 8,370.0 | 4,185.0 | 40,800 |
| 2018/01/12 | 8,250.0 | 8,450.0 | 8,250.0 | 8,300.0 | 4,150.0 | 48,400 |
| 2018/01/11 | 8,120.0 | 8,320.0 | 8,060.0 | 8,290.0 | 4,145.0 | 51,300 |
| 2018/01/10 | 8,280.0 | 8,300.0 | 8,160.0 | 8,250.0 | 4,125.0 | 39,400 |
| 2018/01/09 | 8,300.0 | 8,400.0 | 8,280.0 | 8,330.0 | 4,165.0 | 51,200 |
| 2018/01/05 | 8,190.0 | 8,290.0 | 8,120.0 | 8,280.0 | 4,140.0 | 61,300 |
| 2018/01/04 | 8,200.0 | 8,270.0 | 8,060.0 | 8,130.0 | 4,065.0 | 50,000 |
| 2017/12/29 | 8,060.0 | 8,130.0 | 8,050.0 | 8,090.0 | 4,045.0 | 23,300 |
| 2017/12/28 | 8,170.0 | 8,210.0 | 8,040.0 | 8,040.0 | 4,020.0 | 28,300 |
| 2017/12/27 | 8,100.0 | 8,320.0 | 8,090.0 | 8,170.0 | 4,085.0 | 43,200 |
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。
