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) |
|---|---|---|---|---|---|---|
| 2022/05/31 | 6,660.0 | 6,710.0 | 6,650.0 | 6,680.0 | 6,680.0 | 169,100 |
| 2022/05/30 | 6,590.0 | 6,650.0 | 6,530.0 | 6,630.0 | 6,630.0 | 173,900 |
| 2022/05/27 | 6,450.0 | 6,500.0 | 6,420.0 | 6,490.0 | 6,490.0 | 117,300 |
| 2022/05/26 | 6,250.0 | 6,370.0 | 6,230.0 | 6,320.0 | 6,320.0 | 148,700 |
| 2022/05/25 | 6,220.0 | 6,310.0 | 6,220.0 | 6,270.0 | 6,270.0 | 166,900 |
| 2022/05/24 | 6,410.0 | 6,410.0 | 6,240.0 | 6,250.0 | 6,250.0 | 134,000 |
| 2022/05/23 | 6,610.0 | 6,620.0 | 6,410.0 | 6,470.0 | 6,470.0 | 146,200 |
| 2022/05/20 | 6,380.0 | 6,540.0 | 6,340.0 | 6,510.0 | 6,510.0 | 221,000 |
| 2022/05/19 | 6,180.0 | 6,410.0 | 6,170.0 | 6,410.0 | 6,410.0 | 195,100 |
| 2022/05/18 | 6,390.0 | 6,450.0 | 6,360.0 | 6,390.0 | 6,390.0 | 111,300 |
| 2022/05/17 | 6,330.0 | 6,430.0 | 6,320.0 | 6,400.0 | 6,400.0 | 157,100 |
| 2022/05/16 | 6,430.0 | 6,460.0 | 6,160.0 | 6,320.0 | 6,320.0 | 364,400 |
| 2022/05/13 | 6,120.0 | 6,400.0 | 6,110.0 | 6,330.0 | 6,330.0 | 274,700 |
| 2022/05/12 | 6,220.0 | 6,250.0 | 6,130.0 | 6,160.0 | 6,160.0 | 142,000 |
| 2022/05/11 | 6,210.0 | 6,350.0 | 6,210.0 | 6,320.0 | 6,320.0 | 232,500 |
| 2022/05/10 | 6,150.0 | 6,270.0 | 6,080.0 | 6,240.0 | 6,240.0 | 153,800 |
| 2022/05/09 | 6,290.0 | 6,330.0 | 6,220.0 | 6,240.0 | 6,240.0 | 98,700 |
| 2022/05/06 | 6,330.0 | 6,400.0 | 6,250.0 | 6,400.0 | 6,400.0 | 112,200 |
| 2022/05/02 | 6,400.0 | 6,480.0 | 6,290.0 | 6,370.0 | 6,370.0 | 173,000 |
| 2022/04/28 | 6,230.0 | 6,390.0 | 6,180.0 | 6,360.0 | 6,360.0 | 191,100 |
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。
