14,804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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 7,700.0 | 7,760.0 | 7,670.0 | 7,740.0 | 7,740.0 | 157,300 |
| 2018/02/22 | 7,750.0 | 7,770.0 | 7,670.0 | 7,710.0 | 7,710.0 | 192,800 |
| 2018/02/21 | 7,820.0 | 7,880.0 | 7,670.0 | 7,740.0 | 7,740.0 | 318,900 |
| 2018/02/20 | 7,870.0 | 7,900.0 | 7,770.0 | 7,850.0 | 7,850.0 | 220,900 |
| 2018/02/19 | 7,710.0 | 7,860.0 | 7,670.0 | 7,850.0 | 7,850.0 | 301,100 |
| 2018/02/16 | 7,490.0 | 7,590.0 | 7,420.0 | 7,560.0 | 7,560.0 | 290,000 |
| 2018/02/15 | 7,220.0 | 7,520.0 | 7,180.0 | 7,480.0 | 7,480.0 | 465,100 |
| 2018/02/14 | 7,380.0 | 7,470.0 | 7,100.0 | 7,160.0 | 7,160.0 | 918,500 |
| 2018/02/13 | 6,850.0 | 6,900.0 | 6,650.0 | 6,680.0 | 6,680.0 | 315,200 |
| 2018/02/09 | 6,600.0 | 6,680.0 | 6,560.0 | 6,660.0 | 6,660.0 | 241,400 |
| 2018/02/08 | 6,770.0 | 6,880.0 | 6,740.0 | 6,850.0 | 6,850.0 | 247,500 |
| 2018/02/07 | 6,870.0 | 6,890.0 | 6,770.0 | 6,770.0 | 6,770.0 | 336,400 |
| 2018/02/06 | 6,780.0 | 6,790.0 | 6,430.0 | 6,600.0 | 6,600.0 | 342,700 |
| 2018/02/05 | 6,950.0 | 6,970.0 | 6,850.0 | 6,890.0 | 6,890.0 | 152,800 |
| 2018/02/02 | 7,150.0 | 7,150.0 | 7,050.0 | 7,070.0 | 7,070.0 | 109,400 |
| 2018/02/01 | 7,110.0 | 7,140.0 | 7,030.0 | 7,130.0 | 7,130.0 | 206,200 |
| 2018/01/31 | 7,180.0 | 7,180.0 | 7,010.0 | 7,010.0 | 7,010.0 | 218,200 |
| 2018/01/30 | 7,350.0 | 7,380.0 | 7,150.0 | 7,180.0 | 7,180.0 | 173,700 |
| 2018/01/29 | 7,200.0 | 7,300.0 | 7,180.0 | 7,280.0 | 7,280.0 | 266,800 |
| 2018/01/26 | 7,240.0 | 7,260.0 | 7,030.0 | 7,070.0 | 7,070.0 | 264,700 |
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。
