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) |
|---|---|---|---|---|---|---|
| 2019/03/15 | 5,720.0 | 5,860.0 | 5,710.0 | 5,780.0 | 5,780.0 | 341,400 |
| 2019/03/14 | 5,920.0 | 5,970.0 | 5,670.0 | 5,690.0 | 5,690.0 | 259,000 |
| 2019/03/13 | 5,780.0 | 5,810.0 | 5,710.0 | 5,760.0 | 5,760.0 | 210,400 |
| 2019/03/12 | 5,700.0 | 5,810.0 | 5,690.0 | 5,770.0 | 5,770.0 | 206,700 |
| 2019/03/11 | 5,520.0 | 5,590.0 | 5,440.0 | 5,540.0 | 5,540.0 | 257,100 |
| 2019/03/08 | 5,630.0 | 5,700.0 | 5,490.0 | 5,520.0 | 5,520.0 | 315,300 |
| 2019/03/07 | 5,830.0 | 5,920.0 | 5,640.0 | 5,710.0 | 5,710.0 | 514,400 |
| 2019/03/06 | 5,790.0 | 5,890.0 | 5,770.0 | 5,830.0 | 5,830.0 | 298,900 |
| 2019/03/05 | 5,820.0 | 5,840.0 | 5,680.0 | 5,800.0 | 5,800.0 | 303,700 |
| 2019/03/04 | 5,770.0 | 5,900.0 | 5,740.0 | 5,860.0 | 5,860.0 | 447,700 |
| 2019/03/01 | 5,710.0 | 5,820.0 | 5,700.0 | 5,720.0 | 5,720.0 | 229,000 |
| 2019/02/28 | 5,810.0 | 5,830.0 | 5,630.0 | 5,640.0 | 5,640.0 | 240,600 |
| 2019/02/27 | 5,860.0 | 5,900.0 | 5,810.0 | 5,830.0 | 5,830.0 | 250,500 |
| 2019/02/26 | 5,850.0 | 5,860.0 | 5,780.0 | 5,810.0 | 5,810.0 | 212,400 |
| 2019/02/25 | 5,890.0 | 5,950.0 | 5,870.0 | 5,900.0 | 5,900.0 | 259,300 |
| 2019/02/22 | 5,790.0 | 5,860.0 | 5,710.0 | 5,840.0 | 5,840.0 | 377,900 |
| 2019/02/21 | 5,840.0 | 5,910.0 | 5,720.0 | 5,840.0 | 5,840.0 | 272,500 |
| 2019/02/20 | 5,950.0 | 5,970.0 | 5,800.0 | 5,840.0 | 5,840.0 | 196,900 |
| 2019/02/19 | 5,960.0 | 5,970.0 | 5,850.0 | 5,900.0 | 5,900.0 | 291,200 |
| 2019/02/18 | 6,130.0 | 6,170.0 | 6,020.0 | 6,060.0 | 6,060.0 | 211,200 |
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。
