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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 8,470.0 | 8,500.0 | 8,110.0 | 8,150.0 | 4,075.0 | 159,900 |
| 2022/01/26 | 8,320.0 | 8,480.0 | 8,320.0 | 8,340.0 | 4,170.0 | 83,500 |
| 2022/01/25 | 8,390.0 | 8,410.0 | 8,250.0 | 8,350.0 | 4,175.0 | 86,200 |
| 2022/01/24 | 8,440.0 | 8,520.0 | 8,410.0 | 8,480.0 | 4,240.0 | 65,500 |
| 2022/01/21 | 8,370.0 | 8,490.0 | 8,290.0 | 8,460.0 | 4,230.0 | 68,500 |
| 2022/01/20 | 8,380.0 | 8,510.0 | 8,350.0 | 8,440.0 | 4,220.0 | 67,800 |
| 2022/01/19 | 8,610.0 | 8,660.0 | 8,340.0 | 8,380.0 | 4,190.0 | 77,300 |
| 2022/01/18 | 8,770.0 | 8,880.0 | 8,740.0 | 8,740.0 | 4,370.0 | 95,000 |
| 2022/01/17 | 8,710.0 | 8,830.0 | 8,690.0 | 8,710.0 | 4,355.0 | 80,800 |
| 2022/01/14 | 8,770.0 | 8,770.0 | 8,550.0 | 8,750.0 | 4,375.0 | 143,800 |
| 2022/01/13 | 8,770.0 | 8,790.0 | 8,720.0 | 8,750.0 | 4,375.0 | 79,300 |
| 2022/01/12 | 8,670.0 | 8,780.0 | 8,640.0 | 8,740.0 | 4,370.0 | 65,800 |
| 2022/01/11 | 8,610.0 | 8,680.0 | 8,570.0 | 8,610.0 | 4,305.0 | 94,400 |
| 2022/01/07 | 8,750.0 | 8,750.0 | 8,560.0 | 8,650.0 | 4,325.0 | 94,100 |
| 2022/01/06 | 8,740.0 | 8,820.0 | 8,630.0 | 8,630.0 | 4,315.0 | 104,700 |
| 2022/01/05 | 8,750.0 | 8,830.0 | 8,710.0 | 8,790.0 | 4,395.0 | 99,100 |
| 2022/01/04 | 8,800.0 | 8,800.0 | 8,620.0 | 8,710.0 | 4,355.0 | 88,000 |
| 2021/12/30 | 8,660.0 | 8,740.0 | 8,630.0 | 8,650.0 | 4,325.0 | 75,800 |
| 2021/12/29 | 8,650.0 | 8,750.0 | 8,650.0 | 8,740.0 | 4,370.0 | 81,100 |
| 2021/12/28 | 8,640.0 | 8,790.0 | 8,640.0 | 8,760.0 | 4,380.0 | 75,400 |
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。
