14,793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) |
|---|---|---|---|---|---|---|
| 2020/09/09 | 5,700.0 | 5,720.0 | 5,640.0 | 5,700.0 | 5,700.0 | 200,100 |
| 2020/09/08 | 5,800.0 | 5,890.0 | 5,800.0 | 5,880.0 | 5,880.0 | 66,000 |
| 2020/09/07 | 5,790.0 | 5,850.0 | 5,760.0 | 5,820.0 | 5,820.0 | 75,800 |
| 2020/09/04 | 5,790.0 | 5,800.0 | 5,740.0 | 5,790.0 | 5,790.0 | 58,800 |
| 2020/09/03 | 6,010.0 | 6,010.0 | 5,880.0 | 5,910.0 | 5,910.0 | 80,500 |
| 2020/09/02 | 5,880.0 | 5,900.0 | 5,820.0 | 5,890.0 | 5,890.0 | 85,700 |
| 2020/09/01 | 5,790.0 | 5,850.0 | 5,730.0 | 5,830.0 | 5,830.0 | 138,100 |
| 2020/08/31 | 5,820.0 | 5,880.0 | 5,790.0 | 5,810.0 | 5,810.0 | 126,800 |
| 2020/08/28 | 5,800.0 | 5,930.0 | 5,720.0 | 5,790.0 | 5,790.0 | 167,600 |
| 2020/08/27 | 5,900.0 | 5,910.0 | 5,840.0 | 5,850.0 | 5,850.0 | 81,400 |
| 2020/08/26 | 5,870.0 | 5,870.0 | 5,830.0 | 5,870.0 | 5,870.0 | 101,300 |
| 2020/08/25 | 5,920.0 | 5,940.0 | 5,900.0 | 5,920.0 | 5,920.0 | 118,500 |
| 2020/08/24 | 5,900.0 | 5,900.0 | 5,820.0 | 5,840.0 | 5,840.0 | 129,200 |
| 2020/08/21 | 6,040.0 | 6,070.0 | 5,960.0 | 5,970.0 | 5,970.0 | 121,300 |
| 2020/08/20 | 6,090.0 | 6,090.0 | 5,960.0 | 5,980.0 | 5,980.0 | 189,400 |
| 2020/08/19 | 6,140.0 | 6,140.0 | 6,070.0 | 6,090.0 | 6,090.0 | 86,300 |
| 2020/08/18 | 6,200.0 | 6,220.0 | 6,070.0 | 6,150.0 | 6,150.0 | 123,400 |
| 2020/08/17 | 6,290.0 | 6,340.0 | 6,200.0 | 6,220.0 | 6,220.0 | 110,600 |
| 2020/08/14 | 6,280.0 | 6,350.0 | 6,280.0 | 6,300.0 | 6,300.0 | 200,100 |
| 2020/08/13 | 6,200.0 | 6,300.0 | 6,160.0 | 6,250.0 | 6,250.0 | 260,600 |
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。
