18,025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) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 16,450.0 | 16,670.0 | 16,375.0 | 16,585.0 | 16,585.0 | 226,100 |
| 2026/01/29 | 16,950.0 | 16,980.0 | 16,280.0 | 16,465.0 | 16,465.0 | 349,800 |
| 2026/01/28 | 17,260.0 | 17,335.0 | 17,025.0 | 17,130.0 | 17,130.0 | 173,900 |
| 2026/01/27 | 17,000.0 | 17,245.0 | 16,955.0 | 17,245.0 | 17,245.0 | 117,000 |
| 2026/01/26 | 17,215.0 | 17,335.0 | 16,970.0 | 17,040.0 | 17,040.0 | 133,500 |
| 2026/01/23 | 17,600.0 | 17,650.0 | 17,505.0 | 17,615.0 | 17,615.0 | 120,900 |
| 2026/01/22 | 17,565.0 | 17,665.0 | 17,515.0 | 17,560.0 | 17,560.0 | 120,600 |
| 2026/01/21 | 17,470.0 | 17,560.0 | 17,330.0 | 17,430.0 | 17,430.0 | 164,600 |
| 2026/01/20 | 17,600.0 | 17,700.0 | 17,475.0 | 17,475.0 | 17,475.0 | 112,200 |
| 2026/01/19 | 17,730.0 | 17,750.0 | 17,500.0 | 17,630.0 | 17,630.0 | 127,900 |
| 2026/01/16 | 17,770.0 | 17,855.0 | 17,650.0 | 17,820.0 | 17,820.0 | 134,400 |
| 2026/01/15 | 17,700.0 | 17,880.0 | 17,655.0 | 17,775.0 | 17,775.0 | 100,500 |
| 2026/01/14 | 17,600.0 | 17,880.0 | 17,600.0 | 17,840.0 | 17,840.0 | 91,800 |
| 2026/01/13 | 17,880.0 | 17,880.0 | 17,510.0 | 17,585.0 | 17,585.0 | 90,900 |
| 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 |
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。
