14,694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) |
|---|---|---|---|---|---|---|
| 2022/01/31 | 6,080.0 | 6,180.0 | 6,040.0 | 6,140.0 | 6,140.0 | 73,900 |
| 2022/01/28 | 5,980.0 | 6,090.0 | 5,880.0 | 6,080.0 | 6,080.0 | 128,900 |
| 2022/01/27 | 6,190.0 | 6,220.0 | 5,860.0 | 5,890.0 | 5,890.0 | 130,800 |
| 2022/01/26 | 6,040.0 | 6,190.0 | 6,040.0 | 6,110.0 | 6,110.0 | 90,400 |
| 2022/01/25 | 6,050.0 | 6,110.0 | 5,990.0 | 6,070.0 | 6,070.0 | 155,300 |
| 2022/01/24 | 6,030.0 | 6,080.0 | 5,920.0 | 6,060.0 | 6,060.0 | 120,200 |
| 2022/01/21 | 6,030.0 | 6,100.0 | 6,000.0 | 6,090.0 | 6,090.0 | 97,700 |
| 2022/01/20 | 6,040.0 | 6,210.0 | 6,030.0 | 6,150.0 | 6,150.0 | 310,900 |
| 2022/01/19 | 6,150.0 | 6,180.0 | 6,030.0 | 6,030.0 | 6,030.0 | 216,700 |
| 2022/01/18 | 6,340.0 | 6,390.0 | 6,260.0 | 6,260.0 | 6,260.0 | 146,100 |
| 2022/01/17 | 6,340.0 | 6,400.0 | 6,310.0 | 6,380.0 | 6,380.0 | 111,400 |
| 2022/01/14 | 6,410.0 | 6,450.0 | 6,250.0 | 6,350.0 | 6,350.0 | 163,300 |
| 2022/01/13 | 6,580.0 | 6,640.0 | 6,480.0 | 6,510.0 | 6,510.0 | 184,000 |
| 2022/01/12 | 6,570.0 | 6,630.0 | 6,530.0 | 6,590.0 | 6,590.0 | 270,200 |
| 2022/01/11 | 6,540.0 | 6,550.0 | 6,450.0 | 6,530.0 | 6,530.0 | 94,200 |
| 2022/01/07 | 6,620.0 | 6,660.0 | 6,520.0 | 6,570.0 | 6,570.0 | 85,900 |
| 2022/01/06 | 6,690.0 | 6,720.0 | 6,600.0 | 6,600.0 | 6,600.0 | 89,400 |
| 2022/01/05 | 6,800.0 | 6,850.0 | 6,720.0 | 6,790.0 | 6,790.0 | 95,900 |
| 2022/01/04 | 6,770.0 | 6,870.0 | 6,770.0 | 6,820.0 | 6,820.0 | 104,800 |
| 2021/12/30 | 6,710.0 | 6,770.0 | 6,670.0 | 6,760.0 | 6,760.0 | 53,000 |
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。
