3,247円
ホーチ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) |
|---|---|---|---|---|---|---|
| 2021/05/12 | 1,277.0 | 1,277.0 | 1,206.0 | 1,217.0 | 1,217.0 | 54,800 |
| 2021/05/11 | 1,313.0 | 1,316.0 | 1,275.0 | 1,275.0 | 1,275.0 | 21,300 |
| 2021/05/10 | 1,315.0 | 1,338.0 | 1,304.0 | 1,311.0 | 1,311.0 | 20,300 |
| 2021/05/07 | 1,283.0 | 1,324.0 | 1,281.0 | 1,300.0 | 1,300.0 | 17,100 |
| 2021/05/06 | 1,276.0 | 1,308.0 | 1,276.0 | 1,276.0 | 1,276.0 | 25,500 |
| 2021/04/30 | 1,281.0 | 1,307.0 | 1,260.0 | 1,268.0 | 1,268.0 | 31,400 |
| 2021/04/28 | 1,315.0 | 1,352.0 | 1,283.0 | 1,299.0 | 1,299.0 | 57,500 |
| 2021/04/27 | 1,323.0 | 1,336.0 | 1,310.0 | 1,310.0 | 1,310.0 | 21,300 |
| 2021/04/26 | 1,331.0 | 1,352.0 | 1,310.0 | 1,310.0 | 1,310.0 | 21,300 |
| 2021/04/23 | 1,336.0 | 1,336.0 | 1,325.0 | 1,328.0 | 1,328.0 | 5,400 |
| 2021/04/22 | 1,333.0 | 1,351.0 | 1,328.0 | 1,346.0 | 1,346.0 | 11,400 |
| 2021/04/21 | 1,331.0 | 1,349.0 | 1,320.0 | 1,328.0 | 1,328.0 | 21,300 |
| 2021/04/20 | 1,355.0 | 1,373.0 | 1,337.0 | 1,343.0 | 1,343.0 | 14,700 |
| 2021/04/19 | 1,359.0 | 1,369.0 | 1,357.0 | 1,365.0 | 1,365.0 | 7,600 |
| 2021/04/16 | 1,352.0 | 1,360.0 | 1,347.0 | 1,357.0 | 1,357.0 | 7,100 |
| 2021/04/15 | 1,353.0 | 1,367.0 | 1,348.0 | 1,351.0 | 1,351.0 | 5,700 |
| 2021/04/14 | 1,358.0 | 1,372.0 | 1,356.0 | 1,363.0 | 1,363.0 | 4,900 |
| 2021/04/13 | 1,374.0 | 1,396.0 | 1,358.0 | 1,358.0 | 1,358.0 | 11,600 |
| 2021/04/12 | 1,357.0 | 1,396.0 | 1,357.0 | 1,381.0 | 1,381.0 | 18,200 |
| 2021/04/09 | 1,359.0 | 1,372.0 | 1,348.0 | 1,357.0 | 1,357.0 | 16,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ホーチキの取引履歴を振り返りませんか？
ホーチ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。
