3,206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) |
|---|---|---|---|---|---|---|
| 2020/06/09 | 1,394.0 | 1,399.0 | 1,371.0 | 1,396.0 | 1,396.0 | 24,600 |
| 2020/06/08 | 1,404.0 | 1,404.0 | 1,376.0 | 1,394.0 | 1,394.0 | 21,200 |
| 2020/06/05 | 1,420.0 | 1,420.0 | 1,371.0 | 1,379.0 | 1,379.0 | 23,300 |
| 2020/06/04 | 1,392.0 | 1,410.0 | 1,374.0 | 1,410.0 | 1,410.0 | 25,300 |
| 2020/06/03 | 1,389.0 | 1,389.0 | 1,364.0 | 1,373.0 | 1,373.0 | 29,500 |
| 2020/06/02 | 1,385.0 | 1,386.0 | 1,360.0 | 1,373.0 | 1,373.0 | 18,300 |
| 2020/06/01 | 1,357.0 | 1,365.0 | 1,332.0 | 1,359.0 | 1,359.0 | 22,500 |
| 2020/05/29 | 1,378.0 | 1,397.0 | 1,362.0 | 1,366.0 | 1,366.0 | 22,000 |
| 2020/05/28 | 1,374.0 | 1,390.0 | 1,346.0 | 1,390.0 | 1,390.0 | 36,700 |
| 2020/05/27 | 1,383.0 | 1,383.0 | 1,326.0 | 1,350.0 | 1,350.0 | 46,100 |
| 2020/05/26 | 1,312.0 | 1,377.0 | 1,312.0 | 1,377.0 | 1,377.0 | 42,900 |
| 2020/05/25 | 1,321.0 | 1,321.0 | 1,295.0 | 1,306.0 | 1,306.0 | 8,100 |
| 2020/05/22 | 1,327.0 | 1,340.0 | 1,276.0 | 1,301.0 | 1,301.0 | 26,300 |
| 2020/05/21 | 1,320.0 | 1,348.0 | 1,305.0 | 1,313.0 | 1,313.0 | 18,900 |
| 2020/05/20 | 1,289.0 | 1,312.0 | 1,284.0 | 1,312.0 | 1,312.0 | 21,200 |
| 2020/05/19 | 1,288.0 | 1,312.0 | 1,271.0 | 1,279.0 | 1,279.0 | 30,100 |
| 2020/05/18 | 1,287.0 | 1,287.0 | 1,247.0 | 1,258.0 | 1,258.0 | 19,100 |
| 2020/05/15 | 1,311.0 | 1,311.0 | 1,244.0 | 1,292.0 | 1,292.0 | 25,000 |
| 2020/05/14 | 1,344.0 | 1,344.0 | 1,281.0 | 1,282.0 | 1,282.0 | 16,200 |
| 2020/05/13 | 1,340.0 | 1,358.0 | 1,303.0 | 1,344.0 | 1,344.0 | 30,200 |
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。
