23,480円
ヒロセ電機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) |
|---|---|---|---|---|---|---|
| 2026/10/20 | 24,240.0 | 24,270.0 | 23,755.0 | 23,900.0 | 23,900.0 | 135,300 |
| 2026/10/19 | 24,030.0 | 24,290.0 | 23,765.0 | 24,220.0 | 24,220.0 | 121,900 |
| 2026/10/16 | 24,230.0 | 24,575.0 | 24,040.0 | 24,530.0 | 24,530.0 | 104,000 |
| 2026/10/15 | 24,655.0 | 24,835.0 | 23,990.0 | 24,205.0 | 24,205.0 | 174,000 |
| 2026/10/14 | 25,140.0 | 25,470.0 | 24,900.0 | 25,155.0 | 25,155.0 | 130,200 |
| 2026/10/13 | 25,020.0 | 25,400.0 | 24,860.0 | 25,145.0 | 25,145.0 | 136,800 |
| 2026/10/09 | 25,060.0 | 25,475.0 | 24,885.0 | 25,300.0 | 25,300.0 | 119,800 |
| 2026/10/08 | 25,795.0 | 25,795.0 | 25,190.0 | 25,290.0 | 25,290.0 | 130,000 |
| 2026/10/07 | 26,020.0 | 26,265.0 | 25,795.0 | 25,795.0 | 25,795.0 | 118,100 |
| 2026/10/06 | 25,695.0 | 26,120.0 | 25,540.0 | 26,020.0 | 26,020.0 | 127,500 |
| 2026/10/05 | 25,510.0 | 25,925.0 | 25,370.0 | 25,740.0 | 25,740.0 | 120,300 |
| 2026/10/02 | 25,215.0 | 25,460.0 | 24,995.0 | 25,215.0 | 25,215.0 | 139,600 |
| 2026/10/01 | 25,100.0 | 25,600.0 | 25,050.0 | 25,600.0 | 25,600.0 | 175,000 |
| 2026/09/30 | 24,915.0 | 25,050.0 | 24,720.0 | 24,790.0 | 24,790.0 | 131,100 |
| 2026/09/29 | 24,425.0 | 24,685.0 | 24,300.0 | 24,685.0 | 24,685.0 | 107,100 |
| 2026/09/28 | 25,295.0 | 25,295.0 | 24,685.0 | 24,685.0 | 24,685.0 | 113,300 |
| 2026/09/25 | 24,875.0 | 25,070.0 | 24,680.0 | 25,030.0 | 25,030.0 | 139,000 |
| 2026/09/24 | 24,505.0 | 24,920.0 | 24,450.0 | 24,920.0 | 24,920.0 | 142,200 |
| 2026/09/18 | 24,665.0 | 24,680.0 | 24,345.0 | 24,495.0 | 24,495.0 | 199,100 |
| 2026/09/17 | 24,700.0 | 24,740.0 | 24,070.0 | 24,250.0 | 24,250.0 | 133,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ヒロセ電機の取引履歴を振り返りませんか？
ヒロセ電機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。
