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) |
|---|---|---|---|---|---|---|
| 2020/08/12 | 6,020.0 | 6,210.0 | 6,020.0 | 6,190.0 | 6,190.0 | 462,200 |
| 2020/08/11 | 5,740.0 | 5,850.0 | 5,630.0 | 5,840.0 | 5,840.0 | 253,200 |
| 2020/08/07 | 5,620.0 | 5,660.0 | 5,570.0 | 5,630.0 | 5,630.0 | 148,500 |
| 2020/08/06 | 5,630.0 | 5,730.0 | 5,620.0 | 5,640.0 | 5,640.0 | 96,700 |
| 2020/08/05 | 5,530.0 | 5,640.0 | 5,520.0 | 5,630.0 | 5,630.0 | 155,400 |
| 2020/08/04 | 5,420.0 | 5,650.0 | 5,410.0 | 5,630.0 | 5,630.0 | 224,400 |
| 2020/08/03 | 5,440.0 | 5,470.0 | 5,370.0 | 5,410.0 | 5,410.0 | 133,400 |
| 2020/07/31 | 5,530.0 | 5,540.0 | 5,390.0 | 5,400.0 | 5,400.0 | 121,600 |
| 2020/07/30 | 5,600.0 | 5,650.0 | 5,530.0 | 5,590.0 | 5,590.0 | 240,200 |
| 2020/07/29 | 5,730.0 | 5,730.0 | 5,500.0 | 5,530.0 | 5,530.0 | 228,200 |
| 2020/07/28 | 5,800.0 | 5,930.0 | 5,750.0 | 5,830.0 | 5,830.0 | 273,700 |
| 2020/07/27 | 5,730.0 | 5,740.0 | 5,630.0 | 5,730.0 | 5,730.0 | 130,000 |
| 2020/07/22 | 5,890.0 | 5,890.0 | 5,760.0 | 5,760.0 | 5,760.0 | 117,700 |
| 2020/07/21 | 5,810.0 | 5,890.0 | 5,780.0 | 5,890.0 | 5,890.0 | 122,700 |
| 2020/07/20 | 5,810.0 | 5,830.0 | 5,740.0 | 5,820.0 | 5,820.0 | 94,100 |
| 2020/07/17 | 5,790.0 | 5,820.0 | 5,730.0 | 5,770.0 | 5,770.0 | 118,700 |
| 2020/07/16 | 5,880.0 | 5,890.0 | 5,740.0 | 5,760.0 | 5,760.0 | 185,100 |
| 2020/07/15 | 5,920.0 | 5,950.0 | 5,790.0 | 5,870.0 | 5,870.0 | 178,500 |
| 2020/07/14 | 5,820.0 | 5,890.0 | 5,760.0 | 5,880.0 | 5,880.0 | 150,700 |
| 2020/07/13 | 5,880.0 | 5,910.0 | 5,800.0 | 5,860.0 | 5,860.0 | 157,200 |
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。
