18,476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) |
---|---|---|---|---|---|---|
2024/12/25 | 18,690.0 | 18,715.0 | 18,355.0 | 18,530.0 | 18,530.0 | 53,100 |
2024/12/24 | 18,830.0 | 18,830.0 | 18,510.0 | 18,615.0 | 18,615.0 | 41,100 |
2024/12/23 | 18,640.0 | 18,935.0 | 18,545.0 | 18,810.0 | 18,810.0 | 50,700 |
2024/12/20 | 18,590.0 | 18,590.0 | 18,255.0 | 18,500.0 | 18,500.0 | 125,100 |
2024/12/19 | 18,160.0 | 18,545.0 | 18,160.0 | 18,405.0 | 18,405.0 | 58,000 |
2024/12/18 | 18,705.0 | 18,825.0 | 18,635.0 | 18,710.0 | 18,710.0 | 58,000 |
2024/12/17 | 18,680.0 | 18,770.0 | 18,600.0 | 18,615.0 | 18,615.0 | 60,700 |
2024/12/16 | 18,750.0 | 18,765.0 | 18,565.0 | 18,600.0 | 18,600.0 | 65,800 |
2024/12/13 | 18,580.0 | 18,805.0 | 18,580.0 | 18,645.0 | 18,645.0 | 87,200 |
2024/12/12 | 19,000.0 | 19,150.0 | 18,845.0 | 18,870.0 | 18,870.0 | 93,400 |
2024/12/11 | 18,500.0 | 18,870.0 | 18,445.0 | 18,795.0 | 18,795.0 | 97,400 |
2024/12/10 | 18,630.0 | 18,660.0 | 18,385.0 | 18,490.0 | 18,490.0 | 67,500 |
2024/12/09 | 18,520.0 | 18,665.0 | 18,455.0 | 18,575.0 | 18,575.0 | 78,200 |
2024/12/06 | 18,390.0 | 18,425.0 | 18,225.0 | 18,345.0 | 18,345.0 | 70,500 |
2024/12/05 | 18,410.0 | 18,410.0 | 18,175.0 | 18,310.0 | 18,310.0 | 50,200 |
2024/12/04 | 18,175.0 | 18,370.0 | 17,980.0 | 18,270.0 | 18,270.0 | 74,700 |
2024/12/03 | 18,095.0 | 18,325.0 | 18,095.0 | 18,245.0 | 18,245.0 | 80,300 |
2024/12/02 | 17,880.0 | 18,095.0 | 17,805.0 | 18,045.0 | 18,045.0 | 53,000 |
2024/11/29 | 18,065.0 | 18,065.0 | 17,855.0 | 17,990.0 | 17,990.0 | 56,400 |
2024/11/28 | 18,060.0 | 18,265.0 | 17,955.0 | 18,065.0 | 18,065.0 | 93,600 |
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。