5,438円
ホソカワミクロン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) |
|---|---|---|---|---|---|---|
| 2025/10/08 | 5,710.0 | 5,860.0 | 5,700.0 | 5,760.0 | 5,760.0 | 54,900 |
| 2025/10/07 | 5,680.0 | 5,710.0 | 5,590.0 | 5,690.0 | 5,690.0 | 75,600 |
| 2025/10/06 | 5,820.0 | 5,890.0 | 5,730.0 | 5,740.0 | 5,740.0 | 55,200 |
| 2025/10/03 | 5,680.0 | 5,720.0 | 5,640.0 | 5,720.0 | 5,720.0 | 24,000 |
| 2025/10/02 | 5,650.0 | 5,710.0 | 5,620.0 | 5,630.0 | 5,630.0 | 42,400 |
| 2025/10/01 | 5,760.0 | 5,770.0 | 5,630.0 | 5,650.0 | 5,650.0 | 45,800 |
| 2025/09/30 | 5,890.0 | 5,890.0 | 5,780.0 | 5,820.0 | 5,820.0 | 27,500 |
| 2025/09/29 | 5,840.0 | 5,910.0 | 5,780.0 | 5,830.0 | 5,830.0 | 53,800 |
| 2025/09/26 | 5,670.0 | 5,880.0 | 5,670.0 | 5,870.0 | 5,870.0 | 152,000 |
| 2025/09/25 | 5,590.0 | 5,770.0 | 5,590.0 | 5,750.0 | 5,750.0 | 91,700 |
| 2025/09/24 | 5,710.0 | 5,710.0 | 5,630.0 | 5,630.0 | 5,630.0 | 73,300 |
| 2025/09/22 | 5,530.0 | 5,700.0 | 5,530.0 | 5,610.0 | 5,610.0 | 87,500 |
| 2025/09/19 | 5,660.0 | 5,680.0 | 5,540.0 | 5,610.0 | 5,610.0 | 96,700 |
| 2025/09/18 | 5,620.0 | 5,690.0 | 5,600.0 | 5,650.0 | 5,650.0 | 36,700 |
| 2025/09/17 | 5,600.0 | 5,730.0 | 5,540.0 | 5,630.0 | 5,630.0 | 52,000 |
| 2025/09/16 | 5,640.0 | 5,680.0 | 5,530.0 | 5,610.0 | 5,610.0 | 50,100 |
| 2025/09/12 | 5,700.0 | 5,730.0 | 5,610.0 | 5,640.0 | 5,640.0 | 47,200 |
| 2025/09/11 | 5,580.0 | 5,720.0 | 5,560.0 | 5,690.0 | 5,690.0 | 27,300 |
| 2025/09/10 | 5,650.0 | 5,650.0 | 5,570.0 | 5,610.0 | 5,610.0 | 27,200 |
| 2025/09/09 | 5,630.0 | 5,730.0 | 5,600.0 | 5,650.0 | 5,650.0 | 27,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ホソカワミクロンの取引履歴を振り返りませんか？
ホソカワミクロン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。
