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) |
|---|---|---|---|---|---|---|
| 2018/10/16 | 11,000.0 | 11,000.0 | 10,760.0 | 10,860.0 | 5,430.0 | 182,100 |
| 2018/10/15 | 11,100.0 | 11,210.0 | 11,060.0 | 11,080.0 | 5,540.0 | 149,200 |
| 2018/10/12 | 11,130.0 | 11,370.0 | 11,120.0 | 11,250.0 | 5,625.0 | 196,600 |
| 2018/10/11 | 11,270.0 | 11,300.0 | 11,100.0 | 11,180.0 | 5,590.0 | 159,000 |
| 2018/10/10 | 11,620.0 | 11,650.0 | 11,370.0 | 11,570.0 | 5,785.0 | 145,900 |
| 2018/10/09 | 11,650.0 | 11,830.0 | 11,560.0 | 11,590.0 | 5,795.0 | 288,700 |
| 2018/10/05 | 11,540.0 | 11,690.0 | 11,510.0 | 11,660.0 | 5,830.0 | 176,700 |
| 2018/10/04 | 11,680.0 | 11,730.0 | 11,600.0 | 11,630.0 | 5,815.0 | 217,700 |
| 2018/10/03 | 11,540.0 | 11,630.0 | 11,490.0 | 11,500.0 | 5,750.0 | 162,000 |
| 2018/10/02 | 11,560.0 | 11,610.0 | 11,400.0 | 11,450.0 | 5,725.0 | 139,900 |
| 2018/10/01 | 11,700.0 | 11,830.0 | 11,340.0 | 11,380.0 | 5,690.0 | 189,700 |
| 2018/09/28 | 11,600.0 | 11,790.0 | 11,550.0 | 11,760.0 | 5,880.0 | 185,700 |
| 2018/09/27 | 11,660.0 | 11,760.0 | 11,490.0 | 11,490.0 | 5,745.0 | 160,300 |
| 2018/09/26 | 11,460.0 | 11,750.0 | 11,440.0 | 11,660.0 | 5,830.0 | 277,900 |
| 2018/09/25 | 11,300.0 | 11,550.0 | 11,270.0 | 11,420.0 | 5,710.0 | 310,800 |
| 2018/09/21 | 11,110.0 | 11,290.0 | 11,070.0 | 11,280.0 | 5,640.0 | 301,000 |
| 2018/09/20 | 11,000.0 | 11,100.0 | 10,970.0 | 11,050.0 | 5,525.0 | 298,100 |
| 2018/09/19 | 11,310.0 | 11,330.0 | 10,840.0 | 10,920.0 | 5,460.0 | 537,000 |
| 2018/09/18 | 10,890.0 | 11,270.0 | 10,850.0 | 11,200.0 | 5,600.0 | 252,000 |
| 2018/09/14 | 10,850.0 | 10,920.0 | 10,770.0 | 10,850.0 | 5,425.0 | 255,000 |
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。
