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) |
|---|---|---|---|---|---|---|
| 2020/02/14 | 7,200.0 | 7,310.0 | 7,190.0 | 7,310.0 | 7,310.0 | 235,300 |
| 2020/02/13 | 7,270.0 | 7,310.0 | 7,190.0 | 7,230.0 | 7,230.0 | 132,700 |
| 2020/02/12 | 7,310.0 | 7,310.0 | 7,150.0 | 7,200.0 | 7,200.0 | 193,300 |
| 2020/02/10 | 7,140.0 | 7,160.0 | 7,030.0 | 7,060.0 | 7,060.0 | 119,400 |
| 2020/02/07 | 7,250.0 | 7,260.0 | 7,160.0 | 7,210.0 | 7,210.0 | 156,800 |
| 2020/02/06 | 7,130.0 | 7,300.0 | 7,100.0 | 7,250.0 | 7,250.0 | 170,600 |
| 2020/02/05 | 7,180.0 | 7,180.0 | 7,030.0 | 7,040.0 | 7,040.0 | 156,200 |
| 2020/02/04 | 7,040.0 | 7,050.0 | 6,910.0 | 7,000.0 | 7,000.0 | 163,700 |
| 2020/02/03 | 6,810.0 | 7,060.0 | 6,770.0 | 6,980.0 | 6,980.0 | 275,200 |
| 2020/01/31 | 6,950.0 | 7,030.0 | 6,910.0 | 6,920.0 | 6,920.0 | 189,900 |
| 2020/01/30 | 7,090.0 | 7,090.0 | 6,820.0 | 6,880.0 | 6,880.0 | 251,000 |
| 2020/01/29 | 7,160.0 | 7,210.0 | 7,080.0 | 7,130.0 | 7,130.0 | 200,400 |
| 2020/01/28 | 7,030.0 | 7,100.0 | 6,960.0 | 7,080.0 | 7,080.0 | 182,800 |
| 2020/01/27 | 7,330.0 | 7,350.0 | 7,090.0 | 7,120.0 | 7,120.0 | 167,900 |
| 2020/01/24 | 7,460.0 | 7,560.0 | 7,410.0 | 7,460.0 | 7,460.0 | 181,500 |
| 2020/01/23 | 7,410.0 | 7,460.0 | 7,340.0 | 7,390.0 | 7,390.0 | 115,500 |
| 2020/01/22 | 7,330.0 | 7,410.0 | 7,280.0 | 7,410.0 | 7,410.0 | 171,400 |
| 2020/01/21 | 7,330.0 | 7,360.0 | 7,220.0 | 7,250.0 | 7,250.0 | 122,500 |
| 2020/01/20 | 7,250.0 | 7,390.0 | 7,250.0 | 7,310.0 | 7,310.0 | 127,300 |
| 2020/01/17 | 7,260.0 | 7,330.0 | 7,210.0 | 7,250.0 | 7,250.0 | 145,000 |
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。
