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) |
|---|---|---|---|---|---|---|
| 2019/10/15 | 6,680.0 | 6,750.0 | 6,640.0 | 6,670.0 | 6,670.0 | 160,000 |
| 2019/10/11 | 6,460.0 | 6,570.0 | 6,390.0 | 6,540.0 | 6,540.0 | 152,500 |
| 2019/10/10 | 6,310.0 | 6,390.0 | 6,180.0 | 6,370.0 | 6,370.0 | 177,300 |
| 2019/10/09 | 6,220.0 | 6,350.0 | 6,190.0 | 6,330.0 | 6,330.0 | 114,600 |
| 2019/10/08 | 6,350.0 | 6,430.0 | 6,230.0 | 6,350.0 | 6,350.0 | 291,900 |
| 2019/10/07 | 6,460.0 | 6,520.0 | 6,340.0 | 6,380.0 | 6,380.0 | 144,500 |
| 2019/10/04 | 6,330.0 | 6,390.0 | 6,310.0 | 6,380.0 | 6,380.0 | 121,800 |
| 2019/10/03 | 6,260.0 | 6,410.0 | 6,250.0 | 6,400.0 | 6,400.0 | 207,500 |
| 2019/10/02 | 6,450.0 | 6,470.0 | 6,310.0 | 6,360.0 | 6,360.0 | 221,600 |
| 2019/10/01 | 6,260.0 | 6,390.0 | 6,260.0 | 6,390.0 | 6,390.0 | 116,000 |
| 2019/09/30 | 6,150.0 | 6,290.0 | 6,140.0 | 6,240.0 | 6,240.0 | 170,100 |
| 2019/09/27 | 6,250.0 | 6,250.0 | 6,100.0 | 6,210.0 | 6,210.0 | 180,400 |
| 2019/09/26 | 6,310.0 | 6,350.0 | 6,180.0 | 6,220.0 | 6,220.0 | 186,000 |
| 2019/09/25 | 6,160.0 | 6,210.0 | 6,130.0 | 6,170.0 | 6,170.0 | 149,300 |
| 2019/09/24 | 6,150.0 | 6,220.0 | 6,130.0 | 6,210.0 | 6,210.0 | 285,400 |
| 2019/09/20 | 6,280.0 | 6,280.0 | 6,190.0 | 6,210.0 | 6,210.0 | 143,300 |
| 2019/09/19 | 6,340.0 | 6,390.0 | 6,270.0 | 6,270.0 | 6,270.0 | 159,600 |
| 2019/09/18 | 6,350.0 | 6,460.0 | 6,290.0 | 6,300.0 | 6,300.0 | 293,200 |
| 2019/09/17 | 6,450.0 | 6,450.0 | 6,330.0 | 6,380.0 | 6,380.0 | 186,900 |
| 2019/09/13 | 6,340.0 | 6,420.0 | 6,270.0 | 6,400.0 | 6,400.0 | 381,200 |
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。
