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) |
|---|---|---|---|---|---|---|
| 2021/10/28 | 9,610.0 | 9,650.0 | 9,510.0 | 9,570.0 | 4,785.0 | 103,800 |
| 2021/10/27 | 9,770.0 | 9,800.0 | 9,670.0 | 9,690.0 | 4,845.0 | 65,500 |
| 2021/10/26 | 9,790.0 | 9,820.0 | 9,730.0 | 9,820.0 | 4,910.0 | 49,800 |
| 2021/10/25 | 9,590.0 | 9,750.0 | 9,580.0 | 9,720.0 | 4,860.0 | 90,500 |
| 2021/10/22 | 9,630.0 | 9,820.0 | 9,620.0 | 9,740.0 | 4,870.0 | 75,200 |
| 2021/10/21 | 9,780.0 | 9,800.0 | 9,630.0 | 9,630.0 | 4,815.0 | 56,300 |
| 2021/10/20 | 9,880.0 | 9,910.0 | 9,790.0 | 9,810.0 | 4,905.0 | 66,200 |
| 2021/10/19 | 9,790.0 | 9,880.0 | 9,760.0 | 9,780.0 | 4,890.0 | 64,800 |
| 2021/10/18 | 10,040.0 | 10,040.0 | 9,780.0 | 9,790.0 | 4,895.0 | 104,800 |
| 2021/10/15 | 9,840.0 | 10,020.0 | 9,840.0 | 10,000.0 | 5,000.0 | 71,400 |
| 2021/10/14 | 9,750.0 | 9,820.0 | 9,690.0 | 9,790.0 | 4,895.0 | 72,000 |
| 2021/10/13 | 9,680.0 | 9,790.0 | 9,640.0 | 9,640.0 | 4,820.0 | 72,000 |
| 2021/10/12 | 9,820.0 | 9,860.0 | 9,650.0 | 9,670.0 | 4,835.0 | 82,900 |
| 2021/10/11 | 9,780.0 | 9,950.0 | 9,740.0 | 9,920.0 | 4,960.0 | 73,900 |
| 2021/10/08 | 9,980.0 | 10,030.0 | 9,860.0 | 9,860.0 | 4,930.0 | 104,300 |
| 2021/10/07 | 9,910.0 | 9,950.0 | 9,640.0 | 9,680.0 | 4,840.0 | 118,200 |
| 2021/10/06 | 10,000.0 | 10,130.0 | 9,740.0 | 9,750.0 | 4,875.0 | 119,900 |
| 2021/10/05 | 9,980.0 | 10,120.0 | 9,900.0 | 9,960.0 | 4,980.0 | 131,700 |
| 2021/10/04 | 10,080.0 | 10,220.0 | 10,060.0 | 10,130.0 | 5,065.0 | 106,100 |
| 2021/10/01 | 10,140.0 | 10,160.0 | 9,880.0 | 9,930.0 | 4,965.0 | 94,600 |
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。
