14,767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) |
|---|---|---|---|---|---|---|
| 2020/10/12 | 5,450.0 | 5,460.0 | 5,360.0 | 5,380.0 | 5,380.0 | 114,800 |
| 2020/10/09 | 5,550.0 | 5,560.0 | 5,420.0 | 5,450.0 | 5,450.0 | 135,400 |
| 2020/10/08 | 5,580.0 | 5,580.0 | 5,520.0 | 5,550.0 | 5,550.0 | 110,500 |
| 2020/10/07 | 5,520.0 | 5,550.0 | 5,500.0 | 5,520.0 | 5,520.0 | 114,100 |
| 2020/10/06 | 5,480.0 | 5,580.0 | 5,430.0 | 5,580.0 | 5,580.0 | 113,300 |
| 2020/10/05 | 5,420.0 | 5,510.0 | 5,410.0 | 5,460.0 | 5,460.0 | 122,600 |
| 2020/10/02 | 5,480.0 | 5,570.0 | 5,350.0 | 5,360.0 | 5,360.0 | 172,900 |
| 2020/09/30 | 5,600.0 | 5,640.0 | 5,470.0 | 5,480.0 | 5,480.0 | 156,400 |
| 2020/09/29 | 5,620.0 | 5,640.0 | 5,550.0 | 5,630.0 | 5,630.0 | 165,800 |
| 2020/09/28 | 5,550.0 | 5,550.0 | 5,440.0 | 5,540.0 | 5,540.0 | 190,200 |
| 2020/09/25 | 5,480.0 | 5,510.0 | 5,460.0 | 5,470.0 | 5,470.0 | 148,900 |
| 2020/09/24 | 5,460.0 | 5,470.0 | 5,380.0 | 5,450.0 | 5,450.0 | 301,900 |
| 2020/09/23 | 5,650.0 | 5,650.0 | 5,500.0 | 5,530.0 | 5,530.0 | 253,700 |
| 2020/09/18 | 5,730.0 | 5,760.0 | 5,690.0 | 5,710.0 | 5,710.0 | 137,300 |
| 2020/09/17 | 5,730.0 | 5,730.0 | 5,650.0 | 5,690.0 | 5,690.0 | 83,400 |
| 2020/09/16 | 5,680.0 | 5,690.0 | 5,630.0 | 5,670.0 | 5,670.0 | 122,300 |
| 2020/09/15 | 5,770.0 | 5,830.0 | 5,680.0 | 5,680.0 | 5,680.0 | 117,200 |
| 2020/09/14 | 5,760.0 | 5,830.0 | 5,760.0 | 5,820.0 | 5,820.0 | 129,200 |
| 2020/09/11 | 5,740.0 | 5,790.0 | 5,710.0 | 5,760.0 | 5,760.0 | 222,000 |
| 2020/09/10 | 5,650.0 | 5,750.0 | 5,620.0 | 5,720.0 | 5,720.0 | 174,100 |
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。
