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) |
|---|---|---|---|---|---|---|
| 2018/07/19 | 11,260.0 | 11,260.0 | 11,070.0 | 11,100.0 | 5,550.0 | 119,000 |
| 2018/07/18 | 11,310.0 | 11,310.0 | 11,190.0 | 11,250.0 | 5,625.0 | 178,000 |
| 2018/07/17 | 11,300.0 | 11,330.0 | 11,150.0 | 11,310.0 | 5,655.0 | 333,800 |
| 2018/07/13 | 10,940.0 | 11,030.0 | 10,880.0 | 11,000.0 | 5,500.0 | 204,000 |
| 2018/07/12 | 10,770.0 | 10,930.0 | 10,730.0 | 10,770.0 | 5,385.0 | 172,100 |
| 2018/07/11 | 10,830.0 | 10,880.0 | 10,640.0 | 10,700.0 | 5,350.0 | 180,200 |
| 2018/07/10 | 10,920.0 | 11,080.0 | 10,830.0 | 10,830.0 | 5,415.0 | 200,200 |
| 2018/07/09 | 10,810.0 | 10,890.0 | 10,750.0 | 10,890.0 | 5,445.0 | 137,400 |
| 2018/07/06 | 10,980.0 | 10,980.0 | 10,710.0 | 10,830.0 | 5,415.0 | 210,800 |
| 2018/07/05 | 10,960.0 | 11,050.0 | 10,960.0 | 11,020.0 | 5,510.0 | 228,500 |
| 2018/07/04 | 10,720.0 | 11,020.0 | 10,720.0 | 11,000.0 | 5,500.0 | 238,300 |
| 2018/07/03 | 10,760.0 | 10,870.0 | 10,670.0 | 10,760.0 | 5,380.0 | 180,900 |
| 2018/07/02 | 11,090.0 | 11,110.0 | 10,800.0 | 10,800.0 | 5,400.0 | 238,100 |
| 2018/06/29 | 11,270.0 | 11,290.0 | 11,160.0 | 11,210.0 | 5,605.0 | 134,600 |
| 2018/06/28 | 11,400.0 | 11,400.0 | 11,180.0 | 11,200.0 | 5,600.0 | 224,700 |
| 2018/06/27 | 11,480.0 | 11,550.0 | 11,400.0 | 11,420.0 | 5,710.0 | 156,100 |
| 2018/06/26 | 11,590.0 | 11,590.0 | 11,460.0 | 11,500.0 | 5,750.0 | 152,200 |
| 2018/06/25 | 11,840.0 | 11,840.0 | 11,580.0 | 11,590.0 | 5,795.0 | 185,300 |
| 2018/06/22 | 11,630.0 | 11,890.0 | 11,630.0 | 11,860.0 | 5,930.0 | 197,000 |
| 2018/06/21 | 11,550.0 | 11,730.0 | 11,540.0 | 11,680.0 | 5,840.0 | 189,900 |
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。
