5,711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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 11,550.0 | 11,730.0 | 11,540.0 | 11,680.0 | 5,840.0 | 189,900 |
| 2018/06/20 | 11,470.0 | 11,680.0 | 11,430.0 | 11,650.0 | 5,825.0 | 247,800 |
| 2018/06/19 | 11,360.0 | 11,540.0 | 11,350.0 | 11,510.0 | 5,755.0 | 302,500 |
| 2018/06/18 | 11,380.0 | 11,450.0 | 11,300.0 | 11,360.0 | 5,680.0 | 184,400 |
| 2018/06/15 | 11,520.0 | 11,570.0 | 11,460.0 | 11,510.0 | 5,755.0 | 242,300 |
| 2018/06/14 | 11,440.0 | 11,510.0 | 11,320.0 | 11,400.0 | 5,700.0 | 244,500 |
| 2018/06/13 | 11,400.0 | 11,550.0 | 11,400.0 | 11,510.0 | 5,755.0 | 186,700 |
| 2018/06/12 | 11,460.0 | 11,510.0 | 11,370.0 | 11,430.0 | 5,715.0 | 163,300 |
| 2018/06/11 | 11,460.0 | 11,630.0 | 11,430.0 | 11,450.0 | 5,725.0 | 163,200 |
| 2018/06/08 | 11,490.0 | 11,490.0 | 11,350.0 | 11,380.0 | 5,690.0 | 221,000 |
| 2018/06/07 | 11,530.0 | 11,560.0 | 11,430.0 | 11,480.0 | 5,740.0 | 189,000 |
| 2018/06/06 | 11,350.0 | 11,400.0 | 11,200.0 | 11,350.0 | 5,675.0 | 264,600 |
| 2018/06/05 | 11,060.0 | 11,170.0 | 11,060.0 | 11,140.0 | 5,570.0 | 160,200 |
| 2018/06/04 | 11,020.0 | 11,130.0 | 10,990.0 | 11,050.0 | 5,525.0 | 169,900 |
| 2018/06/01 | 10,850.0 | 10,980.0 | 10,840.0 | 10,850.0 | 5,425.0 | 144,500 |
| 2018/05/31 | 11,010.0 | 11,020.0 | 10,870.0 | 10,930.0 | 5,465.0 | 214,200 |
| 2018/05/30 | 11,060.0 | 11,130.0 | 10,900.0 | 10,920.0 | 5,460.0 | 267,300 |
| 2018/05/29 | 10,830.0 | 11,030.0 | 10,810.0 | 11,030.0 | 5,515.0 | 309,100 |
| 2018/05/28 | 10,670.0 | 10,800.0 | 10,640.0 | 10,780.0 | 5,390.0 | 190,500 |
| 2018/05/25 | 10,350.0 | 10,610.0 | 10,350.0 | 10,570.0 | 5,285.0 | 215,400 |
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。
