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) |
|---|---|---|---|---|---|---|
| 2021/07/02 | 9,530.0 | 9,650.0 | 9,480.0 | 9,630.0 | 4,815.0 | 116,500 |
| 2021/07/01 | 9,580.0 | 9,660.0 | 9,500.0 | 9,520.0 | 4,760.0 | 96,200 |
| 2021/06/30 | 9,700.0 | 9,700.0 | 9,440.0 | 9,440.0 | 4,720.0 | 155,400 |
| 2021/06/29 | 9,740.0 | 9,750.0 | 9,540.0 | 9,580.0 | 4,790.0 | 150,600 |
| 2021/06/28 | 9,910.0 | 9,980.0 | 9,870.0 | 9,890.0 | 4,945.0 | 115,700 |
| 2021/06/25 | 9,710.0 | 9,810.0 | 9,670.0 | 9,760.0 | 4,880.0 | 118,600 |
| 2021/06/24 | 9,740.0 | 9,740.0 | 9,510.0 | 9,610.0 | 4,805.0 | 131,400 |
| 2021/06/23 | 9,780.0 | 9,810.0 | 9,720.0 | 9,740.0 | 4,870.0 | 90,800 |
| 2021/06/22 | 9,630.0 | 9,800.0 | 9,620.0 | 9,770.0 | 4,885.0 | 154,900 |
| 2021/06/21 | 9,640.0 | 9,640.0 | 9,420.0 | 9,480.0 | 4,740.0 | 127,700 |
| 2021/06/18 | 9,770.0 | 9,840.0 | 9,680.0 | 9,710.0 | 4,855.0 | 162,700 |
| 2021/06/17 | 9,900.0 | 9,980.0 | 9,850.0 | 9,850.0 | 4,925.0 | 85,400 |
| 2021/06/16 | 9,900.0 | 10,010.0 | 9,900.0 | 9,980.0 | 4,990.0 | 81,000 |
| 2021/06/15 | 9,870.0 | 9,950.0 | 9,810.0 | 9,950.0 | 4,975.0 | 101,000 |
| 2021/06/14 | 10,080.0 | 10,100.0 | 9,820.0 | 9,860.0 | 4,930.0 | 119,300 |
| 2021/06/11 | 10,340.0 | 10,340.0 | 10,030.0 | 10,080.0 | 5,040.0 | 149,500 |
| 2021/06/10 | 10,220.0 | 10,380.0 | 10,150.0 | 10,340.0 | 5,170.0 | 105,800 |
| 2021/06/09 | 10,370.0 | 10,520.0 | 10,310.0 | 10,330.0 | 5,165.0 | 111,800 |
| 2021/06/08 | 10,150.0 | 10,400.0 | 10,090.0 | 10,340.0 | 5,170.0 | 171,400 |
| 2021/06/07 | 10,140.0 | 10,140.0 | 9,990.0 | 10,050.0 | 5,025.0 | 95,800 |
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。
