14,791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) |
|---|---|---|---|---|---|---|
| 2020/06/15 | 5,460.0 | 5,530.0 | 5,270.0 | 5,270.0 | 5,270.0 | 208,300 |
| 2020/06/12 | 5,380.0 | 5,490.0 | 5,330.0 | 5,460.0 | 5,460.0 | 273,000 |
| 2020/06/11 | 5,850.0 | 5,900.0 | 5,630.0 | 5,640.0 | 5,640.0 | 282,100 |
| 2020/06/10 | 5,900.0 | 5,960.0 | 5,820.0 | 5,890.0 | 5,890.0 | 327,400 |
| 2020/06/09 | 6,060.0 | 6,100.0 | 5,960.0 | 6,060.0 | 6,060.0 | 214,900 |
| 2020/06/08 | 6,270.0 | 6,310.0 | 6,110.0 | 6,160.0 | 6,160.0 | 192,200 |
| 2020/06/05 | 5,890.0 | 6,100.0 | 5,850.0 | 6,070.0 | 6,070.0 | 290,500 |
| 2020/06/04 | 5,940.0 | 5,940.0 | 5,770.0 | 5,840.0 | 5,840.0 | 159,900 |
| 2020/06/03 | 5,930.0 | 5,940.0 | 5,790.0 | 5,840.0 | 5,840.0 | 152,000 |
| 2020/06/02 | 5,910.0 | 5,930.0 | 5,840.0 | 5,890.0 | 5,890.0 | 182,500 |
| 2020/06/01 | 5,770.0 | 5,870.0 | 5,750.0 | 5,850.0 | 5,850.0 | 143,500 |
| 2020/05/29 | 5,830.0 | 5,890.0 | 5,670.0 | 5,670.0 | 5,670.0 | 288,500 |
| 2020/05/28 | 5,780.0 | 5,920.0 | 5,760.0 | 5,880.0 | 5,880.0 | 196,800 |
| 2020/05/27 | 5,760.0 | 5,830.0 | 5,690.0 | 5,770.0 | 5,770.0 | 186,600 |
| 2020/05/26 | 5,570.0 | 5,710.0 | 5,530.0 | 5,710.0 | 5,710.0 | 233,500 |
| 2020/05/25 | 5,570.0 | 5,570.0 | 5,440.0 | 5,510.0 | 5,510.0 | 213,500 |
| 2020/05/22 | 5,600.0 | 5,610.0 | 5,440.0 | 5,500.0 | 5,500.0 | 326,600 |
| 2020/05/21 | 5,870.0 | 5,870.0 | 5,650.0 | 5,700.0 | 5,700.0 | 341,900 |
| 2020/05/20 | 5,750.0 | 5,930.0 | 5,730.0 | 5,890.0 | 5,890.0 | 259,200 |
| 2020/05/19 | 5,830.0 | 5,830.0 | 5,720.0 | 5,790.0 | 5,790.0 | 134,900 |
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。
