5,711円
ホシザキ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) |
|---|---|---|---|---|---|---|
| 2020/04/15 | 7,760.0 | 7,870.0 | 7,700.0 | 7,800.0 | 3,900.0 | 160,200 |
| 2020/04/14 | 7,730.0 | 7,810.0 | 7,600.0 | 7,810.0 | 3,905.0 | 178,200 |
| 2020/04/13 | 7,800.0 | 7,860.0 | 7,650.0 | 7,700.0 | 3,850.0 | 105,500 |
| 2020/04/10 | 7,950.0 | 7,950.0 | 7,660.0 | 7,940.0 | 3,970.0 | 185,500 |
| 2020/04/09 | 7,790.0 | 7,870.0 | 7,610.0 | 7,850.0 | 3,925.0 | 233,600 |
| 2020/04/08 | 7,580.0 | 7,890.0 | 7,510.0 | 7,830.0 | 3,915.0 | 255,500 |
| 2020/04/07 | 7,350.0 | 7,720.0 | 7,350.0 | 7,670.0 | 3,835.0 | 300,400 |
| 2020/04/06 | 7,260.0 | 7,380.0 | 7,130.0 | 7,340.0 | 3,670.0 | 379,500 |
| 2020/04/03 | 7,440.0 | 7,640.0 | 7,330.0 | 7,340.0 | 3,670.0 | 227,500 |
| 2020/04/02 | 7,650.0 | 7,800.0 | 7,450.0 | 7,470.0 | 3,735.0 | 374,000 |
| 2020/04/01 | 8,000.0 | 8,010.0 | 7,560.0 | 7,590.0 | 3,795.0 | 464,600 |
| 2020/03/31 | 8,470.0 | 8,580.0 | 8,040.0 | 8,110.0 | 4,055.0 | 439,600 |
| 2020/03/30 | 8,810.0 | 8,850.0 | 8,250.0 | 8,530.0 | 4,265.0 | 383,700 |
| 2020/03/27 | 9,150.0 | 9,190.0 | 8,920.0 | 9,100.0 | 4,550.0 | 359,600 |
| 2020/03/26 | 8,910.0 | 8,910.0 | 8,680.0 | 8,770.0 | 4,385.0 | 283,200 |
| 2020/03/25 | 8,890.0 | 9,110.0 | 8,760.0 | 9,110.0 | 4,555.0 | 250,100 |
| 2020/03/24 | 8,340.0 | 8,620.0 | 8,270.0 | 8,590.0 | 4,295.0 | 304,000 |
| 2020/03/23 | 8,320.0 | 8,410.0 | 7,910.0 | 8,100.0 | 4,050.0 | 502,400 |
| 2020/03/19 | 8,120.0 | 8,140.0 | 7,630.0 | 7,740.0 | 3,870.0 | 390,600 |
| 2020/03/18 | 7,870.0 | 8,060.0 | 7,530.0 | 7,850.0 | 3,925.0 | 371,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ホシザキの取引履歴を振り返りませんか？
ホシザキ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。
