18,294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) |
|---|---|---|---|---|---|---|
| 2024/11/22 | 17,860.0 | 18,015.0 | 17,770.0 | 17,820.0 | 17,820.0 | 67,500 |
| 2024/11/21 | 17,765.0 | 17,890.0 | 17,630.0 | 17,780.0 | 17,780.0 | 70,400 |
| 2024/11/20 | 17,960.0 | 18,035.0 | 17,425.0 | 17,715.0 | 17,715.0 | 128,300 |
| 2024/11/19 | 17,870.0 | 18,045.0 | 17,675.0 | 17,975.0 | 17,975.0 | 83,300 |
| 2024/11/18 | 17,675.0 | 17,835.0 | 17,510.0 | 17,805.0 | 17,805.0 | 100,500 |
| 2024/11/15 | 17,750.0 | 18,010.0 | 17,375.0 | 17,885.0 | 17,885.0 | 257,000 |
| 2024/11/14 | 18,530.0 | 18,585.0 | 17,635.0 | 17,640.0 | 17,640.0 | 169,700 |
| 2024/11/13 | 18,905.0 | 18,995.0 | 18,500.0 | 18,510.0 | 18,510.0 | 99,300 |
| 2024/11/12 | 18,980.0 | 19,070.0 | 18,630.0 | 18,770.0 | 18,770.0 | 100,100 |
| 2024/11/11 | 18,840.0 | 19,035.0 | 18,640.0 | 18,900.0 | 18,900.0 | 172,900 |
| 2024/11/08 | 19,190.0 | 19,200.0 | 18,940.0 | 18,975.0 | 18,975.0 | 127,300 |
| 2024/11/07 | 19,275.0 | 19,400.0 | 18,920.0 | 19,035.0 | 19,035.0 | 250,900 |
| 2024/11/06 | 17,715.0 | 18,810.0 | 17,510.0 | 18,590.0 | 18,590.0 | 246,300 |
| 2024/11/05 | 17,000.0 | 17,750.0 | 16,800.0 | 17,550.0 | 17,550.0 | 232,000 |
| 2024/11/01 | 17,910.0 | 18,155.0 | 17,665.0 | 17,985.0 | 17,985.0 | 193,400 |
| 2024/10/31 | 18,285.0 | 18,500.0 | 18,160.0 | 18,395.0 | 18,395.0 | 118,300 |
| 2024/10/30 | 18,340.0 | 18,340.0 | 18,045.0 | 18,225.0 | 18,225.0 | 136,000 |
| 2024/10/29 | 17,980.0 | 18,285.0 | 17,960.0 | 18,275.0 | 18,275.0 | 78,400 |
| 2024/10/28 | 18,045.0 | 18,155.0 | 17,955.0 | 18,040.0 | 18,040.0 | 134,300 |
| 2024/10/25 | 18,455.0 | 18,520.0 | 18,045.0 | 18,070.0 | 18,070.0 | 132,600 |
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。
