14,802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) |
|---|---|---|---|---|---|---|
| 2018/10/16 | 5,340.0 | 5,390.0 | 5,260.0 | 5,310.0 | 5,310.0 | 208,300 |
| 2018/10/15 | 5,390.0 | 5,540.0 | 5,330.0 | 5,350.0 | 5,350.0 | 472,100 |
| 2018/10/12 | 5,140.0 | 5,410.0 | 5,140.0 | 5,390.0 | 5,390.0 | 523,700 |
| 2018/10/11 | 5,120.0 | 5,250.0 | 5,060.0 | 5,210.0 | 5,210.0 | 555,500 |
| 2018/10/10 | 5,450.0 | 5,450.0 | 5,280.0 | 5,400.0 | 5,400.0 | 985,000 |
| 2018/10/09 | 5,650.0 | 5,670.0 | 5,450.0 | 5,470.0 | 5,470.0 | 627,300 |
| 2018/10/05 | 6,020.0 | 6,030.0 | 5,770.0 | 5,790.0 | 5,790.0 | 485,000 |
| 2018/10/04 | 6,210.0 | 6,260.0 | 6,080.0 | 6,090.0 | 6,090.0 | 246,400 |
| 2018/10/03 | 6,160.0 | 6,230.0 | 6,110.0 | 6,110.0 | 6,110.0 | 223,600 |
| 2018/10/02 | 6,210.0 | 6,270.0 | 6,100.0 | 6,120.0 | 6,120.0 | 279,300 |
| 2018/10/01 | 6,080.0 | 6,220.0 | 6,020.0 | 6,160.0 | 6,160.0 | 287,700 |
| 2018/09/28 | 6,060.0 | 6,090.0 | 5,990.0 | 6,020.0 | 6,020.0 | 249,500 |
| 2018/09/27 | 6,170.0 | 6,170.0 | 5,960.0 | 5,960.0 | 5,960.0 | 351,000 |
| 2018/09/26 | 6,160.0 | 6,220.0 | 6,100.0 | 6,180.0 | 6,180.0 | 304,300 |
| 2018/09/25 | 6,140.0 | 6,310.0 | 6,130.0 | 6,190.0 | 6,190.0 | 364,300 |
| 2018/09/21 | 6,290.0 | 6,300.0 | 6,030.0 | 6,120.0 | 6,120.0 | 638,900 |
| 2018/09/20 | 6,470.0 | 6,480.0 | 6,280.0 | 6,320.0 | 6,320.0 | 387,800 |
| 2018/09/19 | 6,430.0 | 6,510.0 | 6,350.0 | 6,460.0 | 6,460.0 | 329,200 |
| 2018/09/18 | 6,130.0 | 6,290.0 | 6,040.0 | 6,250.0 | 6,250.0 | 215,600 |
| 2018/09/14 | 6,060.0 | 6,210.0 | 6,060.0 | 6,130.0 | 6,130.0 | 340,200 |
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。
