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) |
|---|---|---|---|---|---|---|
| 2021/03/10 | 9,760.0 | 9,780.0 | 9,560.0 | 9,640.0 | 4,820.0 | 149,200 |
| 2021/03/09 | 9,740.0 | 9,880.0 | 9,630.0 | 9,840.0 | 4,920.0 | 214,100 |
| 2021/03/08 | 9,630.0 | 9,670.0 | 9,400.0 | 9,440.0 | 4,720.0 | 115,200 |
| 2021/03/05 | 9,470.0 | 9,590.0 | 9,400.0 | 9,560.0 | 4,780.0 | 99,500 |
| 2021/03/04 | 9,400.0 | 9,490.0 | 9,370.0 | 9,460.0 | 4,730.0 | 89,300 |
| 2021/03/03 | 9,590.0 | 9,590.0 | 9,390.0 | 9,440.0 | 4,720.0 | 124,800 |
| 2021/03/02 | 9,700.0 | 9,720.0 | 9,400.0 | 9,530.0 | 4,765.0 | 162,600 |
| 2021/03/01 | 9,470.0 | 9,650.0 | 9,400.0 | 9,630.0 | 4,815.0 | 126,000 |
| 2021/02/26 | 9,390.0 | 9,470.0 | 9,320.0 | 9,340.0 | 4,670.0 | 226,400 |
| 2021/02/25 | 9,470.0 | 9,510.0 | 9,270.0 | 9,450.0 | 4,725.0 | 149,100 |
| 2021/02/24 | 9,640.0 | 9,810.0 | 9,470.0 | 9,470.0 | 4,735.0 | 403,800 |
| 2021/02/22 | 9,780.0 | 9,870.0 | 9,640.0 | 9,650.0 | 4,825.0 | 385,400 |
| 2021/02/19 | 9,830.0 | 9,880.0 | 9,670.0 | 9,720.0 | 4,860.0 | 124,700 |
| 2021/02/18 | 10,270.0 | 10,270.0 | 9,900.0 | 9,910.0 | 4,955.0 | 181,500 |
| 2021/02/17 | 10,480.0 | 10,510.0 | 10,170.0 | 10,220.0 | 5,110.0 | 124,000 |
| 2021/02/16 | 10,660.0 | 10,700.0 | 10,560.0 | 10,660.0 | 5,330.0 | 80,100 |
| 2021/02/15 | 10,500.0 | 10,700.0 | 10,410.0 | 10,670.0 | 5,335.0 | 76,100 |
| 2021/02/12 | 10,420.0 | 10,560.0 | 10,360.0 | 10,480.0 | 5,240.0 | 100,300 |
| 2021/02/10 | 10,170.0 | 10,350.0 | 10,060.0 | 10,300.0 | 5,150.0 | 129,400 |
| 2021/02/09 | 10,390.0 | 10,650.0 | 10,140.0 | 10,180.0 | 5,090.0 | 218,500 |
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。
