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) |
|---|---|---|---|---|---|---|
| 2016/12/05 | 9,160.0 | 9,310.0 | 9,140.0 | 9,220.0 | 4,610.0 | 151,100 |
| 2016/12/02 | 9,410.0 | 9,440.0 | 9,100.0 | 9,160.0 | 4,580.0 | 441,700 |
| 2016/12/01 | 9,800.0 | 9,820.0 | 9,540.0 | 9,560.0 | 4,780.0 | 222,400 |
| 2016/11/30 | 9,570.0 | 9,690.0 | 9,520.0 | 9,690.0 | 4,845.0 | 290,100 |
| 2016/11/29 | 9,520.0 | 9,560.0 | 9,450.0 | 9,550.0 | 4,775.0 | 196,800 |
| 2016/11/28 | 9,470.0 | 9,500.0 | 9,370.0 | 9,490.0 | 4,745.0 | 245,400 |
| 2016/11/25 | 9,600.0 | 9,630.0 | 9,510.0 | 9,610.0 | 4,805.0 | 189,800 |
| 2016/11/24 | 9,810.0 | 9,810.0 | 9,500.0 | 9,600.0 | 4,800.0 | 210,000 |
| 2016/11/22 | 9,840.0 | 9,860.0 | 9,650.0 | 9,730.0 | 4,865.0 | 227,400 |
| 2016/11/21 | 9,760.0 | 9,870.0 | 9,700.0 | 9,810.0 | 4,905.0 | 205,300 |
| 2016/11/18 | 9,660.0 | 9,780.0 | 9,600.0 | 9,760.0 | 4,880.0 | 201,100 |
| 2016/11/17 | 9,500.0 | 9,640.0 | 9,480.0 | 9,600.0 | 4,800.0 | 184,900 |
| 2016/11/16 | 9,400.0 | 9,490.0 | 9,290.0 | 9,490.0 | 4,745.0 | 363,600 |
| 2016/11/15 | 9,300.0 | 9,330.0 | 9,160.0 | 9,250.0 | 4,625.0 | 226,200 |
| 2016/11/14 | 9,200.0 | 9,260.0 | 9,160.0 | 9,230.0 | 4,615.0 | 206,800 |
| 2016/11/11 | 9,380.0 | 9,380.0 | 9,160.0 | 9,170.0 | 4,585.0 | 444,900 |
| 2016/11/10 | 9,340.0 | 9,470.0 | 9,270.0 | 9,300.0 | 4,650.0 | 383,300 |
| 2016/11/09 | 9,490.0 | 9,540.0 | 9,070.0 | 9,290.0 | 4,645.0 | 454,000 |
| 2016/11/08 | 9,210.0 | 9,430.0 | 9,210.0 | 9,300.0 | 4,650.0 | 226,000 |
| 2016/11/07 | 9,110.0 | 9,400.0 | 9,020.0 | 9,280.0 | 4,640.0 | 305,000 |
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。
