14,828円
堀場製作所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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 7,460.0 | 7,460.0 | 7,250.0 | 7,350.0 | 7,350.0 | 246,900 |
| 2017/11/22 | 7,340.0 | 7,390.0 | 7,290.0 | 7,310.0 | 7,310.0 | 240,200 |
| 2017/11/21 | 7,350.0 | 7,390.0 | 7,300.0 | 7,300.0 | 7,300.0 | 216,200 |
| 2017/11/20 | 7,430.0 | 7,450.0 | 7,310.0 | 7,350.0 | 7,350.0 | 214,000 |
| 2017/11/17 | 7,400.0 | 7,490.0 | 7,330.0 | 7,420.0 | 7,420.0 | 287,900 |
| 2017/11/16 | 7,170.0 | 7,360.0 | 7,110.0 | 7,330.0 | 7,330.0 | 196,800 |
| 2017/11/15 | 7,400.0 | 7,420.0 | 7,170.0 | 7,220.0 | 7,220.0 | 348,300 |
| 2017/11/14 | 7,430.0 | 7,500.0 | 7,360.0 | 7,380.0 | 7,380.0 | 320,900 |
| 2017/11/13 | 7,550.0 | 7,620.0 | 7,510.0 | 7,510.0 | 7,510.0 | 219,400 |
| 2017/11/10 | 7,450.0 | 7,630.0 | 7,420.0 | 7,550.0 | 7,550.0 | 278,200 |
| 2017/11/09 | 7,580.0 | 7,830.0 | 7,510.0 | 7,610.0 | 7,610.0 | 545,000 |
| 2017/11/08 | 7,410.0 | 7,560.0 | 7,360.0 | 7,520.0 | 7,520.0 | 760,100 |
| 2017/11/07 | 6,980.0 | 7,140.0 | 6,950.0 | 7,120.0 | 7,120.0 | 367,100 |
| 2017/11/06 | 6,940.0 | 6,960.0 | 6,870.0 | 6,880.0 | 6,880.0 | 177,400 |
| 2017/11/02 | 6,900.0 | 6,940.0 | 6,870.0 | 6,900.0 | 6,900.0 | 238,100 |
| 2017/11/01 | 6,750.0 | 6,890.0 | 6,740.0 | 6,880.0 | 6,880.0 | 280,400 |
| 2017/10/31 | 6,680.0 | 6,730.0 | 6,660.0 | 6,710.0 | 6,710.0 | 135,000 |
| 2017/10/30 | 6,650.0 | 6,690.0 | 6,620.0 | 6,670.0 | 6,670.0 | 191,000 |
| 2017/10/27 | 6,690.0 | 6,690.0 | 6,610.0 | 6,620.0 | 6,620.0 | 204,800 |
| 2017/10/26 | 6,660.0 | 6,690.0 | 6,650.0 | 6,670.0 | 6,670.0 | 100,800 |
おすすめ条件でスクリーニングされた銘柄を見る
堀場製作所の取引履歴を振り返りませんか？
堀場製作所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。
