18,683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) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 21,305.0 | 21,470.0 | 20,595.0 | 20,665.0 | 20,665.0 | 131,200 |
| 2026/02/12 | 21,245.0 | 21,530.0 | 21,095.0 | 21,295.0 | 21,295.0 | 236,600 |
| 2026/02/10 | 20,795.0 | 21,245.0 | 20,720.0 | 21,015.0 | 21,015.0 | 202,900 |
| 2026/02/09 | 20,990.0 | 21,055.0 | 20,475.0 | 20,475.0 | 20,475.0 | 184,500 |
| 2026/02/06 | 19,610.0 | 20,515.0 | 19,500.0 | 20,320.0 | 20,320.0 | 404,500 |
| 2026/02/05 | 20,875.0 | 20,875.0 | 19,370.0 | 19,730.0 | 19,730.0 | 611,600 |
| 2026/02/04 | 17,850.0 | 19,575.0 | 17,415.0 | 19,575.0 | 19,575.0 | 816,800 |
| 2026/02/03 | 16,780.0 | 17,190.0 | 16,695.0 | 17,050.0 | 17,050.0 | 301,500 |
| 2026/02/02 | 16,780.0 | 16,830.0 | 16,425.0 | 16,425.0 | 16,425.0 | 188,400 |
| 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 |
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。
