3,197円
ホーチ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) |
|---|---|---|---|---|---|---|
| 2023/02/17 | 1,439.0 | 1,450.0 | 1,421.0 | 1,439.0 | 1,439.0 | 29,000 |
| 2023/02/16 | 1,445.0 | 1,459.0 | 1,440.0 | 1,450.0 | 1,450.0 | 24,800 |
| 2023/02/15 | 1,468.0 | 1,468.0 | 1,433.0 | 1,445.0 | 1,445.0 | 25,900 |
| 2023/02/14 | 1,471.0 | 1,476.0 | 1,456.0 | 1,467.0 | 1,467.0 | 11,500 |
| 2023/02/13 | 1,477.0 | 1,490.0 | 1,437.0 | 1,449.0 | 1,449.0 | 47,500 |
| 2023/02/10 | 1,470.0 | 1,483.0 | 1,456.0 | 1,475.0 | 1,475.0 | 13,500 |
| 2023/02/09 | 1,454.0 | 1,490.0 | 1,453.0 | 1,484.0 | 1,484.0 | 14,000 |
| 2023/02/08 | 1,498.0 | 1,498.0 | 1,451.0 | 1,454.0 | 1,454.0 | 26,300 |
| 2023/02/07 | 1,481.0 | 1,500.0 | 1,476.0 | 1,495.0 | 1,495.0 | 20,100 |
| 2023/02/06 | 1,482.0 | 1,483.0 | 1,457.0 | 1,477.0 | 1,477.0 | 20,600 |
| 2023/02/03 | 1,437.0 | 1,480.0 | 1,418.0 | 1,459.0 | 1,459.0 | 33,700 |
| 2023/02/02 | 1,469.0 | 1,469.0 | 1,452.0 | 1,456.0 | 1,456.0 | 9,600 |
| 2023/02/01 | 1,453.0 | 1,466.0 | 1,453.0 | 1,464.0 | 1,464.0 | 6,800 |
| 2023/01/31 | 1,459.0 | 1,459.0 | 1,438.0 | 1,447.0 | 1,447.0 | 10,400 |
| 2023/01/30 | 1,440.0 | 1,454.0 | 1,430.0 | 1,444.0 | 1,444.0 | 19,200 |
| 2023/01/27 | 1,461.0 | 1,461.0 | 1,432.0 | 1,439.0 | 1,439.0 | 12,700 |
| 2023/01/26 | 1,438.0 | 1,462.0 | 1,435.0 | 1,461.0 | 1,461.0 | 18,000 |
| 2023/01/25 | 1,453.0 | 1,459.0 | 1,426.0 | 1,437.0 | 1,437.0 | 15,500 |
| 2023/01/24 | 1,440.0 | 1,465.0 | 1,440.0 | 1,465.0 | 1,465.0 | 15,500 |
| 2023/01/23 | 1,420.0 | 1,444.0 | 1,418.0 | 1,440.0 | 1,440.0 | 10,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ホーチキの取引履歴を振り返りませんか？
ホーチ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。
