5,711円
ホシザキ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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 10,190.0 | 10,250.0 | 10,100.0 | 10,240.0 | 5,120.0 | 216,000 |
| 2017/06/28 | 10,190.0 | 10,230.0 | 10,120.0 | 10,170.0 | 5,085.0 | 164,900 |
| 2017/06/27 | 10,320.0 | 10,350.0 | 10,190.0 | 10,220.0 | 5,110.0 | 223,100 |
| 2017/06/26 | 10,250.0 | 10,400.0 | 10,250.0 | 10,340.0 | 5,170.0 | 133,300 |
| 2017/06/23 | 10,320.0 | 10,340.0 | 10,220.0 | 10,240.0 | 5,120.0 | 190,700 |
| 2017/06/22 | 10,230.0 | 10,310.0 | 10,210.0 | 10,270.0 | 5,135.0 | 218,000 |
| 2017/06/21 | 10,080.0 | 10,240.0 | 10,060.0 | 10,190.0 | 5,095.0 | 238,900 |
| 2017/06/20 | 10,010.0 | 10,080.0 | 9,960.0 | 10,040.0 | 5,020.0 | 177,900 |
| 2017/06/19 | 9,800.0 | 9,920.0 | 9,780.0 | 9,880.0 | 4,940.0 | 132,200 |
| 2017/06/16 | 9,700.0 | 9,810.0 | 9,680.0 | 9,770.0 | 4,885.0 | 236,600 |
| 2017/06/15 | 9,660.0 | 9,710.0 | 9,590.0 | 9,630.0 | 4,815.0 | 179,000 |
| 2017/06/14 | 9,720.0 | 9,750.0 | 9,620.0 | 9,670.0 | 4,835.0 | 182,600 |
| 2017/06/13 | 9,710.0 | 9,760.0 | 9,670.0 | 9,690.0 | 4,845.0 | 108,200 |
| 2017/06/12 | 9,800.0 | 9,810.0 | 9,630.0 | 9,710.0 | 4,855.0 | 225,500 |
| 2017/06/09 | 9,950.0 | 9,970.0 | 9,790.0 | 9,830.0 | 4,915.0 | 294,900 |
| 2017/06/08 | 10,150.0 | 10,160.0 | 9,990.0 | 10,020.0 | 5,010.0 | 266,800 |
| 2017/06/07 | 10,150.0 | 10,180.0 | 10,060.0 | 10,130.0 | 5,065.0 | 229,600 |
| 2017/06/06 | 9,950.0 | 10,120.0 | 9,860.0 | 10,070.0 | 5,035.0 | 288,700 |
| 2017/06/05 | 9,930.0 | 9,980.0 | 9,900.0 | 9,950.0 | 4,975.0 | 165,800 |
| 2017/06/02 | 9,950.0 | 9,980.0 | 9,900.0 | 9,950.0 | 4,975.0 | 224,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ホシザキの取引履歴を振り返りませんか？
ホシザキ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。
