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) |
|---|---|---|---|---|---|---|
| 2020/06/11 | 9,110.0 | 9,340.0 | 9,110.0 | 9,210.0 | 4,605.0 | 213,700 |
| 2020/06/10 | 9,270.0 | 9,270.0 | 9,170.0 | 9,220.0 | 4,610.0 | 135,000 |
| 2020/06/09 | 9,140.0 | 9,230.0 | 9,100.0 | 9,200.0 | 4,600.0 | 147,600 |
| 2020/06/08 | 9,350.0 | 9,350.0 | 8,880.0 | 9,060.0 | 4,530.0 | 263,000 |
| 2020/06/05 | 9,250.0 | 9,360.0 | 9,250.0 | 9,300.0 | 4,650.0 | 166,100 |
| 2020/06/04 | 9,280.0 | 9,370.0 | 9,150.0 | 9,240.0 | 4,620.0 | 180,700 |
| 2020/06/03 | 9,050.0 | 9,130.0 | 8,910.0 | 9,050.0 | 4,525.0 | 128,000 |
| 2020/06/02 | 8,840.0 | 9,040.0 | 8,820.0 | 8,960.0 | 4,480.0 | 207,500 |
| 2020/06/01 | 8,720.0 | 8,790.0 | 8,650.0 | 8,770.0 | 4,385.0 | 141,600 |
| 2020/05/29 | 8,880.0 | 8,950.0 | 8,660.0 | 8,700.0 | 4,350.0 | 491,800 |
| 2020/05/28 | 9,090.0 | 9,100.0 | 8,810.0 | 8,910.0 | 4,455.0 | 228,800 |
| 2020/05/27 | 8,760.0 | 9,040.0 | 8,720.0 | 9,020.0 | 4,510.0 | 210,600 |
| 2020/05/26 | 8,710.0 | 8,710.0 | 8,600.0 | 8,680.0 | 4,340.0 | 136,900 |
| 2020/05/25 | 8,560.0 | 8,690.0 | 8,510.0 | 8,650.0 | 4,325.0 | 149,900 |
| 2020/05/22 | 8,680.0 | 8,700.0 | 8,490.0 | 8,510.0 | 4,255.0 | 145,700 |
| 2020/05/21 | 8,600.0 | 8,690.0 | 8,590.0 | 8,630.0 | 4,315.0 | 126,500 |
| 2020/05/20 | 8,470.0 | 8,610.0 | 8,440.0 | 8,580.0 | 4,290.0 | 125,700 |
| 2020/05/19 | 8,440.0 | 8,490.0 | 8,360.0 | 8,430.0 | 4,215.0 | 183,500 |
| 2020/05/18 | 8,130.0 | 8,230.0 | 8,070.0 | 8,190.0 | 4,095.0 | 135,300 |
| 2020/05/15 | 7,950.0 | 8,120.0 | 7,880.0 | 8,070.0 | 4,035.0 | 151,700 |
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。
