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) |
|---|---|---|---|---|---|---|
| 2019/04/15 | 6,510.0 | 6,600.0 | 6,500.0 | 6,560.0 | 6,560.0 | 280,000 |
| 2019/04/12 | 6,300.0 | 6,350.0 | 6,220.0 | 6,330.0 | 6,330.0 | 189,900 |
| 2019/04/11 | 6,270.0 | 6,330.0 | 6,220.0 | 6,300.0 | 6,300.0 | 204,900 |
| 2019/04/10 | 6,270.0 | 6,350.0 | 6,230.0 | 6,340.0 | 6,340.0 | 175,700 |
| 2019/04/09 | 6,380.0 | 6,390.0 | 6,290.0 | 6,350.0 | 6,350.0 | 176,300 |
| 2019/04/08 | 6,520.0 | 6,570.0 | 6,280.0 | 6,340.0 | 6,340.0 | 306,500 |
| 2019/04/05 | 6,250.0 | 6,510.0 | 6,250.0 | 6,510.0 | 6,510.0 | 315,000 |
| 2019/04/04 | 6,430.0 | 6,500.0 | 6,380.0 | 6,420.0 | 6,420.0 | 201,700 |
| 2019/04/03 | 6,320.0 | 6,430.0 | 6,310.0 | 6,420.0 | 6,420.0 | 205,300 |
| 2019/04/02 | 6,340.0 | 6,380.0 | 6,240.0 | 6,300.0 | 6,300.0 | 165,400 |
| 2019/04/01 | 6,240.0 | 6,320.0 | 6,220.0 | 6,250.0 | 6,250.0 | 239,400 |
| 2019/03/29 | 6,130.0 | 6,210.0 | 6,050.0 | 6,150.0 | 6,150.0 | 220,400 |
| 2019/03/28 | 6,030.0 | 6,060.0 | 5,960.0 | 6,060.0 | 6,060.0 | 170,500 |
| 2019/03/27 | 6,150.0 | 6,210.0 | 6,110.0 | 6,200.0 | 6,200.0 | 236,300 |
| 2019/03/26 | 5,910.0 | 6,090.0 | 5,910.0 | 6,070.0 | 6,070.0 | 283,000 |
| 2019/03/25 | 6,010.0 | 6,010.0 | 5,830.0 | 5,930.0 | 5,930.0 | 260,000 |
| 2019/03/22 | 6,030.0 | 6,240.0 | 6,030.0 | 6,200.0 | 6,200.0 | 417,700 |
| 2019/03/20 | 5,900.0 | 5,950.0 | 5,880.0 | 5,950.0 | 5,950.0 | 121,600 |
| 2019/03/19 | 5,910.0 | 5,920.0 | 5,820.0 | 5,910.0 | 5,910.0 | 166,700 |
| 2019/03/18 | 5,870.0 | 5,990.0 | 5,840.0 | 5,970.0 | 5,970.0 | 243,200 |
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。
