14,827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) |
|---|---|---|---|---|---|---|
| 2017/03/03 | 6,480.0 | 6,490.0 | 6,330.0 | 6,360.0 | 6,360.0 | 229,900 |
| 2017/03/02 | 6,400.0 | 6,480.0 | 6,370.0 | 6,390.0 | 6,390.0 | 362,900 |
| 2017/03/01 | 6,290.0 | 6,330.0 | 6,230.0 | 6,310.0 | 6,310.0 | 200,700 |
| 2017/02/28 | 6,280.0 | 6,280.0 | 6,180.0 | 6,230.0 | 6,230.0 | 285,300 |
| 2017/02/27 | 6,300.0 | 6,300.0 | 6,220.0 | 6,250.0 | 6,250.0 | 262,000 |
| 2017/02/24 | 6,230.0 | 6,280.0 | 6,200.0 | 6,230.0 | 6,230.0 | 201,500 |
| 2017/02/23 | 6,270.0 | 6,280.0 | 6,200.0 | 6,280.0 | 6,280.0 | 183,400 |
| 2017/02/22 | 6,260.0 | 6,270.0 | 6,190.0 | 6,250.0 | 6,250.0 | 178,900 |
| 2017/02/21 | 6,250.0 | 6,260.0 | 6,200.0 | 6,240.0 | 6,240.0 | 136,700 |
| 2017/02/20 | 6,190.0 | 6,260.0 | 6,190.0 | 6,240.0 | 6,240.0 | 241,900 |
| 2017/02/17 | 6,240.0 | 6,320.0 | 6,170.0 | 6,290.0 | 6,290.0 | 344,900 |
| 2017/02/16 | 6,340.0 | 6,340.0 | 6,190.0 | 6,270.0 | 6,270.0 | 276,500 |
| 2017/02/15 | 6,100.0 | 6,460.0 | 6,100.0 | 6,410.0 | 6,410.0 | 813,700 |
| 2017/02/14 | 6,020.0 | 6,040.0 | 5,930.0 | 5,950.0 | 5,950.0 | 216,800 |
| 2017/02/13 | 6,000.0 | 6,040.0 | 5,960.0 | 5,990.0 | 5,990.0 | 192,100 |
| 2017/02/10 | 5,880.0 | 5,950.0 | 5,840.0 | 5,950.0 | 5,950.0 | 203,400 |
| 2017/02/09 | 5,850.0 | 5,900.0 | 5,750.0 | 5,760.0 | 5,760.0 | 295,500 |
| 2017/02/08 | 5,790.0 | 5,860.0 | 5,770.0 | 5,830.0 | 5,830.0 | 216,100 |
| 2017/02/07 | 5,800.0 | 5,850.0 | 5,770.0 | 5,840.0 | 5,840.0 | 211,400 |
| 2017/02/06 | 5,870.0 | 5,900.0 | 5,810.0 | 5,900.0 | 5,900.0 | 137,000 |
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。
