14,801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) |
|---|---|---|---|---|---|---|
| 2018/08/17 | 6,900.0 | 6,910.0 | 6,790.0 | 6,820.0 | 6,820.0 | 221,700 |
| 2018/08/16 | 6,800.0 | 6,870.0 | 6,700.0 | 6,800.0 | 6,800.0 | 271,000 |
| 2018/08/15 | 7,050.0 | 7,070.0 | 6,920.0 | 6,950.0 | 6,950.0 | 208,100 |
| 2018/08/14 | 6,900.0 | 7,080.0 | 6,900.0 | 7,030.0 | 7,030.0 | 312,200 |
| 2018/08/13 | 7,050.0 | 7,110.0 | 6,810.0 | 6,810.0 | 6,810.0 | 434,200 |
| 2018/08/10 | 7,240.0 | 7,240.0 | 7,120.0 | 7,180.0 | 7,180.0 | 306,200 |
| 2018/08/09 | 7,060.0 | 7,290.0 | 7,060.0 | 7,220.0 | 7,220.0 | 337,500 |
| 2018/08/08 | 6,950.0 | 7,160.0 | 6,900.0 | 6,980.0 | 6,980.0 | 307,000 |
| 2018/08/07 | 6,920.0 | 7,080.0 | 6,740.0 | 6,910.0 | 6,910.0 | 524,600 |
| 2018/08/06 | 7,120.0 | 7,260.0 | 6,740.0 | 6,820.0 | 6,820.0 | 1,503,800 |
| 2018/08/03 | 7,900.0 | 7,920.0 | 7,720.0 | 7,870.0 | 7,870.0 | 310,800 |
| 2018/08/02 | 7,940.0 | 8,050.0 | 7,830.0 | 7,880.0 | 7,880.0 | 423,600 |
| 2018/08/01 | 7,840.0 | 7,860.0 | 7,770.0 | 7,830.0 | 7,830.0 | 183,800 |
| 2018/07/31 | 7,690.0 | 7,730.0 | 7,630.0 | 7,690.0 | 7,690.0 | 194,400 |
| 2018/07/30 | 7,830.0 | 7,840.0 | 7,620.0 | 7,640.0 | 7,640.0 | 171,100 |
| 2018/07/27 | 7,720.0 | 7,840.0 | 7,680.0 | 7,820.0 | 7,820.0 | 275,100 |
| 2018/07/26 | 7,610.0 | 7,620.0 | 7,510.0 | 7,570.0 | 7,570.0 | 149,500 |
| 2018/07/25 | 7,530.0 | 7,610.0 | 7,500.0 | 7,540.0 | 7,540.0 | 186,400 |
| 2018/07/24 | 7,430.0 | 7,540.0 | 7,410.0 | 7,510.0 | 7,510.0 | 134,700 |
| 2018/07/23 | 7,470.0 | 7,530.0 | 7,400.0 | 7,410.0 | 7,410.0 | 165,800 |
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。
