5,707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) |
|---|---|---|---|---|---|---|
| 2021/01/06 | 9,250.0 | 9,290.0 | 9,130.0 | 9,170.0 | 4,585.0 | 105,100 |
| 2021/01/05 | 9,320.0 | 9,350.0 | 9,220.0 | 9,250.0 | 4,625.0 | 116,600 |
| 2021/01/04 | 9,470.0 | 9,470.0 | 9,270.0 | 9,330.0 | 4,665.0 | 132,000 |
| 2020/12/30 | 9,560.0 | 9,560.0 | 9,380.0 | 9,470.0 | 4,735.0 | 111,100 |
| 2020/12/29 | 9,470.0 | 9,600.0 | 9,460.0 | 9,570.0 | 4,785.0 | 85,300 |
| 2020/12/28 | 9,560.0 | 9,570.0 | 9,470.0 | 9,520.0 | 4,760.0 | 77,800 |
| 2020/12/25 | 9,550.0 | 9,550.0 | 9,420.0 | 9,450.0 | 4,725.0 | 38,400 |
| 2020/12/24 | 9,560.0 | 9,610.0 | 9,450.0 | 9,460.0 | 4,730.0 | 54,600 |
| 2020/12/23 | 9,440.0 | 9,490.0 | 9,350.0 | 9,490.0 | 4,745.0 | 98,100 |
| 2020/12/22 | 9,480.0 | 9,490.0 | 9,370.0 | 9,440.0 | 4,720.0 | 112,900 |
| 2020/12/21 | 9,690.0 | 9,780.0 | 9,520.0 | 9,620.0 | 4,810.0 | 96,500 |
| 2020/12/18 | 9,790.0 | 9,820.0 | 9,560.0 | 9,590.0 | 4,795.0 | 174,400 |
| 2020/12/17 | 9,870.0 | 9,890.0 | 9,740.0 | 9,780.0 | 4,890.0 | 147,600 |
| 2020/12/16 | 10,060.0 | 10,060.0 | 9,870.0 | 9,900.0 | 4,950.0 | 88,400 |
| 2020/12/15 | 10,000.0 | 10,020.0 | 9,870.0 | 9,950.0 | 4,975.0 | 75,600 |
| 2020/12/14 | 9,980.0 | 10,240.0 | 9,980.0 | 10,040.0 | 5,020.0 | 110,200 |
| 2020/12/11 | 9,730.0 | 9,910.0 | 9,660.0 | 9,910.0 | 4,955.0 | 132,700 |
| 2020/12/10 | 10,120.0 | 10,120.0 | 9,760.0 | 9,840.0 | 4,920.0 | 133,900 |
| 2020/12/09 | 10,090.0 | 10,180.0 | 10,030.0 | 10,070.0 | 5,035.0 | 103,000 |
| 2020/12/08 | 10,190.0 | 10,190.0 | 9,910.0 | 10,050.0 | 5,025.0 | 105,900 |
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。
