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) |
|---|---|---|---|---|---|---|
| 2016/04/08 | 9,110.0 | 9,480.0 | 9,100.0 | 9,370.0 | 4,685.0 | 208,100 |
| 2016/04/07 | 9,120.0 | 9,320.0 | 9,110.0 | 9,250.0 | 4,625.0 | 280,600 |
| 2016/04/06 | 9,260.0 | 9,280.0 | 9,020.0 | 9,160.0 | 4,580.0 | 367,800 |
| 2016/04/05 | 9,420.0 | 9,550.0 | 9,310.0 | 9,360.0 | 4,680.0 | 262,500 |
| 2016/04/04 | 9,220.0 | 9,450.0 | 9,170.0 | 9,420.0 | 4,710.0 | 236,100 |
| 2016/04/01 | 9,260.0 | 9,330.0 | 9,110.0 | 9,250.0 | 4,625.0 | 326,800 |
| 2016/03/31 | 9,630.0 | 9,700.0 | 9,380.0 | 9,390.0 | 4,695.0 | 373,900 |
| 2016/03/30 | 9,680.0 | 9,770.0 | 9,600.0 | 9,640.0 | 4,820.0 | 175,000 |
| 2016/03/29 | 9,590.0 | 9,710.0 | 9,570.0 | 9,690.0 | 4,845.0 | 198,200 |
| 2016/03/28 | 9,620.0 | 9,660.0 | 9,530.0 | 9,660.0 | 4,830.0 | 164,500 |
| 2016/03/25 | 9,540.0 | 9,620.0 | 9,450.0 | 9,540.0 | 4,770.0 | 181,600 |
| 2016/03/24 | 9,450.0 | 9,610.0 | 9,380.0 | 9,550.0 | 4,775.0 | 203,400 |
| 2016/03/23 | 9,530.0 | 9,590.0 | 9,390.0 | 9,450.0 | 4,725.0 | 189,500 |
| 2016/03/22 | 9,520.0 | 9,540.0 | 9,330.0 | 9,520.0 | 4,760.0 | 274,000 |
| 2016/03/18 | 9,420.0 | 9,490.0 | 9,250.0 | 9,320.0 | 4,660.0 | 203,000 |
| 2016/03/17 | 9,340.0 | 9,530.0 | 9,290.0 | 9,420.0 | 4,710.0 | 339,500 |
| 2016/03/16 | 9,110.0 | 9,300.0 | 9,090.0 | 9,240.0 | 4,620.0 | 185,700 |
| 2016/03/15 | 9,210.0 | 9,310.0 | 9,130.0 | 9,250.0 | 4,625.0 | 245,000 |
| 2016/03/14 | 9,150.0 | 9,360.0 | 9,150.0 | 9,330.0 | 4,665.0 | 343,600 |
| 2016/03/11 | 8,910.0 | 9,070.0 | 8,810.0 | 9,040.0 | 4,520.0 | 442,700 |
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。
