18,182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) |
|---|---|---|---|---|---|---|
| 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 |
| 2025/12/09 | 17,120.0 | 17,180.0 | 16,985.0 | 17,155.0 | 17,155.0 | 157,700 |
| 2025/12/08 | 17,100.0 | 17,210.0 | 17,055.0 | 17,170.0 | 17,170.0 | 149,100 |
| 2025/12/05 | 17,420.0 | 17,505.0 | 17,235.0 | 17,320.0 | 17,320.0 | 141,200 |
| 2025/12/04 | 17,110.0 | 17,540.0 | 17,100.0 | 17,530.0 | 17,530.0 | 130,700 |
| 2025/12/03 | 17,100.0 | 17,260.0 | 17,045.0 | 17,220.0 | 17,220.0 | 178,100 |
| 2025/12/02 | 17,440.0 | 17,460.0 | 16,965.0 | 17,085.0 | 17,085.0 | 222,000 |
| 2025/12/01 | 17,745.0 | 17,935.0 | 17,490.0 | 17,490.0 | 17,490.0 | 136,400 |
| 2025/11/28 | 17,765.0 | 17,875.0 | 17,435.0 | 17,625.0 | 17,625.0 | 186,100 |
| 2025/11/27 | 17,875.0 | 18,000.0 | 17,845.0 | 17,945.0 | 17,945.0 | 127,400 |
| 2025/11/26 | 17,840.0 | 18,000.0 | 17,805.0 | 17,945.0 | 17,945.0 | 161,300 |
| 2025/11/25 | 17,955.0 | 18,035.0 | 17,755.0 | 17,820.0 | 17,820.0 | 118,600 |
| 2025/11/21 | 17,545.0 | 17,815.0 | 17,415.0 | 17,605.0 | 17,605.0 | 152,500 |
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。
