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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 9,770.0 | 9,790.0 | 9,670.0 | 9,700.0 | 4,850.0 | 173,800 |
| 2018/02/22 | 9,710.0 | 9,820.0 | 9,690.0 | 9,760.0 | 4,880.0 | 169,600 |
| 2018/02/21 | 9,820.0 | 9,890.0 | 9,720.0 | 9,800.0 | 4,900.0 | 129,900 |
| 2018/02/20 | 9,820.0 | 9,890.0 | 9,740.0 | 9,820.0 | 4,910.0 | 156,900 |
| 2018/02/19 | 9,720.0 | 9,930.0 | 9,680.0 | 9,900.0 | 4,950.0 | 161,700 |
| 2018/02/16 | 9,600.0 | 9,680.0 | 9,590.0 | 9,630.0 | 4,815.0 | 133,100 |
| 2018/02/15 | 9,660.0 | 9,740.0 | 9,540.0 | 9,550.0 | 4,775.0 | 193,900 |
| 2018/02/14 | 9,550.0 | 9,880.0 | 9,330.0 | 9,400.0 | 4,700.0 | 456,500 |
| 2018/02/13 | 10,230.0 | 10,310.0 | 9,660.0 | 9,960.0 | 4,980.0 | 424,400 |
| 2018/02/09 | 9,940.0 | 10,170.0 | 9,830.0 | 10,140.0 | 5,070.0 | 280,700 |
| 2018/02/08 | 9,900.0 | 10,030.0 | 9,860.0 | 10,010.0 | 5,005.0 | 184,600 |
| 2018/02/07 | 9,940.0 | 10,100.0 | 9,870.0 | 9,880.0 | 4,940.0 | 277,900 |
| 2018/02/06 | 9,610.0 | 9,690.0 | 9,420.0 | 9,660.0 | 4,830.0 | 343,300 |
| 2018/02/05 | 10,120.0 | 10,130.0 | 10,000.0 | 10,060.0 | 5,030.0 | 183,100 |
| 2018/02/02 | 10,280.0 | 10,290.0 | 10,150.0 | 10,270.0 | 5,135.0 | 148,600 |
| 2018/02/01 | 10,390.0 | 10,440.0 | 10,230.0 | 10,420.0 | 5,210.0 | 174,300 |
| 2018/01/31 | 10,420.0 | 10,580.0 | 10,300.0 | 10,310.0 | 5,155.0 | 225,400 |
| 2018/01/30 | 10,670.0 | 10,710.0 | 10,460.0 | 10,470.0 | 5,235.0 | 149,100 |
| 2018/01/29 | 10,500.0 | 10,640.0 | 10,490.0 | 10,610.0 | 5,305.0 | 79,000 |
| 2018/01/26 | 10,640.0 | 10,790.0 | 10,570.0 | 10,580.0 | 5,290.0 | 138,800 |
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。
