5,709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) |
|---|---|---|---|---|---|---|
| 2020/02/12 | 10,480.0 | 10,590.0 | 10,400.0 | 10,530.0 | 5,265.0 | 223,400 |
| 2020/02/10 | 10,440.0 | 10,610.0 | 10,280.0 | 10,500.0 | 5,250.0 | 397,000 |
| 2020/02/07 | 10,550.0 | 10,590.0 | 10,500.0 | 10,560.0 | 5,280.0 | 80,400 |
| 2020/02/06 | 10,400.0 | 10,660.0 | 10,400.0 | 10,620.0 | 5,310.0 | 225,000 |
| 2020/02/05 | 10,250.0 | 10,370.0 | 10,250.0 | 10,330.0 | 5,165.0 | 173,200 |
| 2020/02/04 | 10,140.0 | 10,270.0 | 10,050.0 | 10,250.0 | 5,125.0 | 272,000 |
| 2020/02/03 | 10,010.0 | 10,230.0 | 10,010.0 | 10,190.0 | 5,095.0 | 89,900 |
| 2020/01/31 | 10,150.0 | 10,250.0 | 10,100.0 | 10,100.0 | 5,050.0 | 178,500 |
| 2020/01/30 | 10,180.0 | 10,180.0 | 10,040.0 | 10,100.0 | 5,050.0 | 228,000 |
| 2020/01/29 | 10,060.0 | 10,110.0 | 10,010.0 | 10,100.0 | 5,050.0 | 144,500 |
| 2020/01/28 | 10,010.0 | 10,070.0 | 10,000.0 | 10,050.0 | 5,025.0 | 124,400 |
| 2020/01/27 | 10,040.0 | 10,150.0 | 9,990.0 | 10,050.0 | 5,025.0 | 159,000 |
| 2020/01/24 | 10,100.0 | 10,180.0 | 10,090.0 | 10,090.0 | 5,045.0 | 92,900 |
| 2020/01/23 | 10,000.0 | 10,110.0 | 9,990.0 | 10,050.0 | 5,025.0 | 61,200 |
| 2020/01/22 | 10,070.0 | 10,250.0 | 10,070.0 | 10,130.0 | 5,065.0 | 140,000 |
| 2020/01/21 | 10,000.0 | 10,010.0 | 9,940.0 | 9,990.0 | 4,995.0 | 68,000 |
| 2020/01/20 | 10,050.0 | 10,070.0 | 10,000.0 | 10,040.0 | 5,020.0 | 58,000 |
| 2020/01/17 | 10,070.0 | 10,070.0 | 9,990.0 | 10,000.0 | 5,000.0 | 111,100 |
| 2020/01/16 | 10,030.0 | 10,030.0 | 9,980.0 | 9,990.0 | 4,995.0 | 93,900 |
| 2020/01/15 | 9,970.0 | 9,980.0 | 9,920.0 | 9,970.0 | 4,985.0 | 87,400 |
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。
