18,245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) |
|---|---|---|---|---|---|---|
| 2026/01/09 | 17,465.0 | 17,555.0 | 17,350.0 | 17,390.0 | 17,390.0 | 95,000 |
| 2026/01/08 | 17,450.0 | 17,535.0 | 17,320.0 | 17,370.0 | 17,370.0 | 104,500 |
| 2026/01/07 | 17,455.0 | 17,675.0 | 17,255.0 | 17,490.0 | 17,490.0 | 169,600 |
| 2026/01/06 | 17,710.0 | 17,840.0 | 17,650.0 | 17,650.0 | 17,650.0 | 119,000 |
| 2026/01/05 | 17,370.0 | 17,730.0 | 17,320.0 | 17,645.0 | 17,645.0 | 157,800 |
| 2025/12/30 | 17,185.0 | 17,415.0 | 17,080.0 | 17,295.0 | 17,295.0 | 109,400 |
| 2025/12/29 | 17,285.0 | 17,340.0 | 17,140.0 | 17,185.0 | 17,185.0 | 152,300 |
| 2025/12/26 | 17,410.0 | 17,550.0 | 17,390.0 | 17,400.0 | 17,400.0 | 99,600 |
| 2025/12/25 | 17,345.0 | 17,390.0 | 17,270.0 | 17,320.0 | 17,320.0 | 55,500 |
| 2025/12/24 | 17,255.0 | 17,360.0 | 17,165.0 | 17,185.0 | 17,185.0 | 57,400 |
| 2025/12/23 | 17,150.0 | 17,285.0 | 17,110.0 | 17,205.0 | 17,205.0 | 54,600 |
| 2025/12/22 | 17,300.0 | 17,300.0 | 17,070.0 | 17,180.0 | 17,180.0 | 64,100 |
| 2025/12/19 | 17,065.0 | 17,120.0 | 16,940.0 | 17,005.0 | 17,005.0 | 122,300 |
| 2025/12/18 | 16,885.0 | 17,190.0 | 16,875.0 | 17,090.0 | 17,090.0 | 143,500 |
| 2025/12/17 | 16,900.0 | 16,980.0 | 16,780.0 | 16,970.0 | 16,970.0 | 85,900 |
| 2025/12/16 | 17,090.0 | 17,100.0 | 16,955.0 | 16,985.0 | 16,985.0 | 94,300 |
| 2025/12/15 | 17,050.0 | 17,210.0 | 16,900.0 | 17,175.0 | 17,175.0 | 96,000 |
| 2025/12/12 | 17,200.0 | 17,200.0 | 17,000.0 | 17,100.0 | 17,100.0 | 114,200 |
| 2025/12/11 | 17,300.0 | 17,300.0 | 16,940.0 | 17,040.0 | 17,040.0 | 87,800 |
| 2025/12/10 | 17,175.0 | 17,230.0 | 17,025.0 | 17,060.0 | 17,060.0 | 100,300 |
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。
