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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 8,710.0 | 8,860.0 | 8,670.0 | 8,690.0 | 4,345.0 | 171,900 |
| 2021/11/26 | 9,000.0 | 9,000.0 | 8,810.0 | 8,830.0 | 4,415.0 | 123,500 |
| 2021/11/25 | 8,960.0 | 9,040.0 | 8,890.0 | 9,010.0 | 4,505.0 | 73,700 |
| 2021/11/24 | 8,900.0 | 9,010.0 | 8,900.0 | 8,980.0 | 4,490.0 | 122,700 |
| 2021/11/22 | 8,820.0 | 9,020.0 | 8,800.0 | 8,980.0 | 4,490.0 | 122,300 |
| 2021/11/19 | 8,820.0 | 8,880.0 | 8,750.0 | 8,880.0 | 4,440.0 | 96,300 |
| 2021/11/18 | 8,770.0 | 8,910.0 | 8,750.0 | 8,850.0 | 4,425.0 | 105,400 |
| 2021/11/17 | 8,960.0 | 8,960.0 | 8,780.0 | 8,780.0 | 4,390.0 | 103,700 |
| 2021/11/16 | 9,020.0 | 9,060.0 | 8,880.0 | 8,900.0 | 4,450.0 | 112,800 |
| 2021/11/15 | 9,120.0 | 9,210.0 | 8,990.0 | 9,050.0 | 4,525.0 | 169,000 |
| 2021/11/12 | 9,050.0 | 9,240.0 | 9,040.0 | 9,140.0 | 4,570.0 | 146,300 |
| 2021/11/11 | 8,930.0 | 9,050.0 | 8,860.0 | 9,050.0 | 4,525.0 | 156,500 |
| 2021/11/10 | 9,000.0 | 9,240.0 | 8,780.0 | 9,110.0 | 4,555.0 | 251,800 |
| 2021/11/09 | 9,650.0 | 9,710.0 | 9,320.0 | 9,330.0 | 4,665.0 | 197,600 |
| 2021/11/08 | 9,740.0 | 9,770.0 | 9,640.0 | 9,680.0 | 4,840.0 | 123,000 |
| 2021/11/05 | 9,650.0 | 9,690.0 | 9,580.0 | 9,660.0 | 4,830.0 | 62,800 |
| 2021/11/04 | 9,550.0 | 9,690.0 | 9,540.0 | 9,690.0 | 4,845.0 | 119,500 |
| 2021/11/02 | 9,720.0 | 9,740.0 | 9,610.0 | 9,610.0 | 4,805.0 | 86,300 |
| 2021/11/01 | 9,740.0 | 9,810.0 | 9,670.0 | 9,790.0 | 4,895.0 | 88,300 |
| 2021/10/29 | 9,650.0 | 9,680.0 | 9,500.0 | 9,560.0 | 4,780.0 | 72,000 |
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。
