5,710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) |
|---|---|---|---|---|---|---|
| 2020/07/09 | 9,020.0 | 9,090.0 | 8,930.0 | 9,020.0 | 4,510.0 | 286,200 |
| 2020/07/08 | 9,250.0 | 9,340.0 | 9,140.0 | 9,150.0 | 4,575.0 | 225,600 |
| 2020/07/07 | 9,450.0 | 9,490.0 | 9,330.0 | 9,330.0 | 4,665.0 | 135,900 |
| 2020/07/06 | 9,190.0 | 9,420.0 | 9,170.0 | 9,420.0 | 4,710.0 | 155,600 |
| 2020/07/03 | 9,120.0 | 9,160.0 | 9,050.0 | 9,160.0 | 4,580.0 | 95,300 |
| 2020/07/02 | 9,140.0 | 9,160.0 | 9,010.0 | 9,040.0 | 4,520.0 | 221,000 |
| 2020/07/01 | 9,180.0 | 9,220.0 | 9,060.0 | 9,080.0 | 4,540.0 | 194,600 |
| 2020/06/30 | 9,290.0 | 9,370.0 | 9,190.0 | 9,240.0 | 4,620.0 | 163,500 |
| 2020/06/29 | 9,250.0 | 9,280.0 | 9,090.0 | 9,100.0 | 4,550.0 | 228,700 |
| 2020/06/26 | 9,290.0 | 9,410.0 | 9,260.0 | 9,380.0 | 4,690.0 | 184,200 |
| 2020/06/25 | 9,340.0 | 9,340.0 | 9,180.0 | 9,180.0 | 4,590.0 | 143,700 |
| 2020/06/24 | 9,480.0 | 9,500.0 | 9,380.0 | 9,440.0 | 4,720.0 | 148,100 |
| 2020/06/23 | 9,370.0 | 9,510.0 | 9,260.0 | 9,430.0 | 4,715.0 | 194,400 |
| 2020/06/22 | 9,330.0 | 9,330.0 | 9,230.0 | 9,280.0 | 4,640.0 | 90,600 |
| 2020/06/19 | 9,260.0 | 9,300.0 | 9,130.0 | 9,270.0 | 4,635.0 | 217,400 |
| 2020/06/18 | 9,130.0 | 9,210.0 | 9,110.0 | 9,170.0 | 4,585.0 | 117,100 |
| 2020/06/17 | 9,250.0 | 9,250.0 | 9,150.0 | 9,170.0 | 4,585.0 | 274,800 |
| 2020/06/16 | 9,100.0 | 9,240.0 | 9,060.0 | 9,210.0 | 4,605.0 | 512,800 |
| 2020/06/15 | 9,020.0 | 9,090.0 | 8,930.0 | 8,950.0 | 4,475.0 | 361,700 |
| 2020/06/12 | 9,060.0 | 9,150.0 | 8,950.0 | 9,110.0 | 4,555.0 | 291,000 |
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。
