5,712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) |
|---|---|---|---|---|---|---|
| 2021/10/01 | 10,140.0 | 10,160.0 | 9,880.0 | 9,930.0 | 4,965.0 | 94,600 |
| 2021/09/30 | 10,040.0 | 10,230.0 | 10,040.0 | 10,180.0 | 5,090.0 | 129,100 |
| 2021/09/29 | 10,400.0 | 10,410.0 | 10,140.0 | 10,250.0 | 5,125.0 | 124,700 |
| 2021/09/28 | 10,580.0 | 10,590.0 | 10,370.0 | 10,580.0 | 5,290.0 | 108,500 |
| 2021/09/27 | 10,830.0 | 10,910.0 | 10,670.0 | 10,690.0 | 5,345.0 | 87,800 |
| 2021/09/24 | 10,580.0 | 10,810.0 | 10,540.0 | 10,770.0 | 5,385.0 | 154,600 |
| 2021/09/22 | 10,550.0 | 10,550.0 | 10,350.0 | 10,380.0 | 5,190.0 | 102,300 |
| 2021/09/21 | 10,730.0 | 10,730.0 | 10,540.0 | 10,620.0 | 5,310.0 | 116,400 |
| 2021/09/17 | 10,880.0 | 10,970.0 | 10,820.0 | 10,890.0 | 5,445.0 | 191,700 |
| 2021/09/16 | 10,960.0 | 11,000.0 | 10,840.0 | 10,880.0 | 5,440.0 | 108,300 |
| 2021/09/15 | 10,830.0 | 10,920.0 | 10,760.0 | 10,840.0 | 5,420.0 | 96,900 |
| 2021/09/14 | 10,720.0 | 10,920.0 | 10,660.0 | 10,880.0 | 5,440.0 | 162,700 |
| 2021/09/13 | 10,680.0 | 10,780.0 | 10,610.0 | 10,730.0 | 5,365.0 | 108,600 |
| 2021/09/10 | 10,550.0 | 10,780.0 | 10,480.0 | 10,780.0 | 5,390.0 | 170,000 |
| 2021/09/09 | 10,670.0 | 10,730.0 | 10,520.0 | 10,560.0 | 5,280.0 | 133,800 |
| 2021/09/08 | 10,870.0 | 10,930.0 | 10,770.0 | 10,840.0 | 5,420.0 | 112,700 |
| 2021/09/07 | 10,780.0 | 10,940.0 | 10,730.0 | 10,870.0 | 5,435.0 | 125,800 |
| 2021/09/06 | 10,680.0 | 10,730.0 | 10,610.0 | 10,670.0 | 5,335.0 | 90,200 |
| 2021/09/03 | 10,500.0 | 10,620.0 | 10,450.0 | 10,600.0 | 5,300.0 | 110,400 |
| 2021/09/02 | 10,310.0 | 10,490.0 | 10,310.0 | 10,470.0 | 5,235.0 | 113,100 |
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。
