14,708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) |
|---|---|---|---|---|---|---|
| 2022/06/28 | 6,090.0 | 6,160.0 | 6,060.0 | 6,150.0 | 6,150.0 | 144,100 |
| 2022/06/27 | 6,080.0 | 6,140.0 | 6,070.0 | 6,110.0 | 6,110.0 | 114,100 |
| 2022/06/24 | 5,860.0 | 6,070.0 | 5,860.0 | 6,050.0 | 6,050.0 | 138,600 |
| 2022/06/23 | 5,880.0 | 5,990.0 | 5,870.0 | 5,900.0 | 5,900.0 | 129,500 |
| 2022/06/22 | 6,050.0 | 6,090.0 | 5,900.0 | 5,900.0 | 5,900.0 | 224,900 |
| 2022/06/21 | 5,940.0 | 6,110.0 | 5,930.0 | 6,060.0 | 6,060.0 | 175,700 |
| 2022/06/20 | 6,290.0 | 6,290.0 | 5,860.0 | 5,860.0 | 5,860.0 | 276,400 |
| 2022/06/17 | 6,230.0 | 6,300.0 | 6,140.0 | 6,260.0 | 6,260.0 | 219,600 |
| 2022/06/16 | 6,520.0 | 6,540.0 | 6,370.0 | 6,390.0 | 6,390.0 | 101,500 |
| 2022/06/15 | 6,490.0 | 6,520.0 | 6,390.0 | 6,400.0 | 6,400.0 | 171,300 |
| 2022/06/14 | 6,410.0 | 6,530.0 | 6,380.0 | 6,520.0 | 6,520.0 | 116,400 |
| 2022/06/13 | 6,540.0 | 6,600.0 | 6,500.0 | 6,500.0 | 6,500.0 | 102,600 |
| 2022/06/10 | 6,730.0 | 6,790.0 | 6,680.0 | 6,740.0 | 6,740.0 | 149,500 |
| 2022/06/09 | 6,890.0 | 6,920.0 | 6,800.0 | 6,810.0 | 6,810.0 | 105,800 |
| 2022/06/08 | 6,840.0 | 6,930.0 | 6,810.0 | 6,850.0 | 6,850.0 | 137,500 |
| 2022/06/07 | 6,830.0 | 6,900.0 | 6,820.0 | 6,870.0 | 6,870.0 | 124,200 |
| 2022/06/06 | 6,740.0 | 6,820.0 | 6,710.0 | 6,810.0 | 6,810.0 | 82,000 |
| 2022/06/03 | 7,000.0 | 7,030.0 | 6,810.0 | 6,840.0 | 6,840.0 | 152,200 |
| 2022/06/02 | 6,830.0 | 6,880.0 | 6,800.0 | 6,850.0 | 6,850.0 | 125,600 |
| 2022/06/01 | 6,640.0 | 6,820.0 | 6,640.0 | 6,810.0 | 6,810.0 | 109,900 |
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。
