2,729円
ホシデ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) |
|---|---|---|---|---|---|---|
| 2021/04/09 | 1,117.0 | 1,126.0 | 1,109.0 | 1,118.0 | 1,118.0 | 154,800 |
| 2021/04/08 | 1,122.0 | 1,129.0 | 1,110.0 | 1,113.0 | 1,113.0 | 142,000 |
| 2021/04/07 | 1,107.0 | 1,133.0 | 1,104.0 | 1,132.0 | 1,132.0 | 189,000 |
| 2021/04/06 | 1,139.0 | 1,141.0 | 1,109.0 | 1,112.0 | 1,112.0 | 241,800 |
| 2021/04/05 | 1,147.0 | 1,152.0 | 1,135.0 | 1,141.0 | 1,141.0 | 242,000 |
| 2021/04/02 | 1,150.0 | 1,156.0 | 1,136.0 | 1,141.0 | 1,141.0 | 320,500 |
| 2021/04/01 | 1,157.0 | 1,167.0 | 1,145.0 | 1,150.0 | 1,150.0 | 260,400 |
| 2021/03/31 | 1,195.0 | 1,205.0 | 1,152.0 | 1,156.0 | 1,156.0 | 459,300 |
| 2021/03/30 | 1,195.0 | 1,198.0 | 1,174.0 | 1,197.0 | 1,197.0 | 398,300 |
| 2021/03/29 | 1,201.0 | 1,207.0 | 1,172.0 | 1,189.0 | 1,189.0 | 443,000 |
| 2021/03/26 | 1,175.0 | 1,187.0 | 1,167.0 | 1,180.0 | 1,180.0 | 415,100 |
| 2021/03/25 | 1,135.0 | 1,160.0 | 1,119.0 | 1,159.0 | 1,159.0 | 303,000 |
| 2021/03/24 | 1,140.0 | 1,148.0 | 1,107.0 | 1,123.0 | 1,123.0 | 307,400 |
| 2021/03/23 | 1,183.0 | 1,189.0 | 1,150.0 | 1,150.0 | 1,150.0 | 417,200 |
| 2021/03/22 | 1,168.0 | 1,180.0 | 1,152.0 | 1,171.0 | 1,171.0 | 428,400 |
| 2021/03/19 | 1,114.0 | 1,160.0 | 1,105.0 | 1,160.0 | 1,160.0 | 742,300 |
| 2021/03/18 | 1,110.0 | 1,113.0 | 1,093.0 | 1,106.0 | 1,106.0 | 367,200 |
| 2021/03/17 | 1,100.0 | 1,108.0 | 1,095.0 | 1,102.0 | 1,102.0 | 381,700 |
| 2021/03/16 | 1,098.0 | 1,101.0 | 1,089.0 | 1,098.0 | 1,098.0 | 262,700 |
| 2021/03/15 | 1,099.0 | 1,099.0 | 1,085.0 | 1,097.0 | 1,097.0 | 267,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ホシデンの取引履歴を振り返りませんか？
ホシデ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。
