18,191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) |
|---|---|---|---|---|---|---|
| 2025/04/01 | 17,365.0 | 17,550.0 | 17,040.0 | 17,065.0 | 17,065.0 | 100,800 |
| 2025/03/31 | 17,380.0 | 17,380.0 | 17,135.0 | 17,250.0 | 17,250.0 | 101,700 |
| 2025/03/28 | 17,785.0 | 17,805.0 | 17,515.0 | 17,665.0 | 17,665.0 | 77,400 |
| 2025/03/27 | 17,755.0 | 18,085.0 | 17,695.0 | 18,085.0 | 18,085.0 | 91,400 |
| 2025/03/26 | 18,055.0 | 18,210.0 | 17,900.0 | 18,065.0 | 18,065.0 | 82,200 |
| 2025/03/25 | 17,860.0 | 18,025.0 | 17,760.0 | 17,885.0 | 17,885.0 | 103,300 |
| 2025/03/24 | 18,100.0 | 18,145.0 | 17,710.0 | 17,865.0 | 17,865.0 | 72,500 |
| 2025/03/21 | 18,000.0 | 18,170.0 | 17,950.0 | 18,095.0 | 18,095.0 | 135,100 |
| 2025/03/19 | 17,785.0 | 18,280.0 | 17,785.0 | 17,990.0 | 17,990.0 | 112,800 |
| 2025/03/18 | 17,890.0 | 18,025.0 | 17,775.0 | 17,775.0 | 17,775.0 | 78,300 |
| 2025/03/17 | 17,850.0 | 17,860.0 | 17,690.0 | 17,705.0 | 17,705.0 | 64,500 |
| 2025/03/14 | 17,565.0 | 17,815.0 | 17,555.0 | 17,720.0 | 17,720.0 | 113,000 |
| 2025/03/13 | 17,830.0 | 18,005.0 | 17,565.0 | 17,570.0 | 17,570.0 | 117,500 |
| 2025/03/12 | 17,345.0 | 18,120.0 | 17,345.0 | 17,855.0 | 17,855.0 | 164,200 |
| 2025/03/11 | 17,075.0 | 17,500.0 | 16,950.0 | 17,415.0 | 17,415.0 | 156,000 |
| 2025/03/10 | 17,795.0 | 17,815.0 | 17,225.0 | 17,340.0 | 17,340.0 | 142,600 |
| 2025/03/07 | 17,205.0 | 17,570.0 | 17,205.0 | 17,550.0 | 17,550.0 | 98,000 |
| 2025/03/06 | 17,530.0 | 17,740.0 | 17,495.0 | 17,545.0 | 17,545.0 | 75,900 |
| 2025/03/05 | 17,510.0 | 17,585.0 | 17,295.0 | 17,510.0 | 17,510.0 | 68,700 |
| 2025/03/04 | 17,540.0 | 17,725.0 | 17,375.0 | 17,480.0 | 17,480.0 | 73,200 |
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。
