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) |
|---|---|---|---|---|---|---|
| 2016/12/16 | 14,340.0 | 14,410.0 | 14,320.0 | 14,370.0 | 13,685.7 | 78,300 |
| 2016/12/15 | 14,170.0 | 14,290.0 | 14,150.0 | 14,240.0 | 13,561.8 | 75,300 |
| 2016/12/14 | 14,330.0 | 14,330.0 | 14,060.0 | 14,070.0 | 13,399.9 | 72,000 |
| 2016/12/13 | 13,930.0 | 14,050.0 | 13,860.0 | 14,030.0 | 13,361.8 | 81,000 |
| 2016/12/12 | 13,860.0 | 13,990.0 | 13,790.0 | 13,950.0 | 13,285.7 | 84,500 |
| 2016/12/09 | 13,730.0 | 13,810.0 | 13,630.0 | 13,770.0 | 13,114.2 | 90,900 |
| 2016/12/08 | 13,780.0 | 13,790.0 | 13,610.0 | 13,740.0 | 13,085.7 | 74,700 |
| 2016/12/07 | 13,350.0 | 13,570.0 | 13,310.0 | 13,550.0 | 12,904.7 | 83,700 |
| 2016/12/06 | 13,460.0 | 13,560.0 | 13,160.0 | 13,210.0 | 12,580.9 | 94,200 |
| 2016/12/05 | 13,500.0 | 13,590.0 | 13,430.0 | 13,450.0 | 12,809.5 | 55,200 |
| 2016/12/02 | 13,820.0 | 13,820.0 | 13,550.0 | 13,640.0 | 12,990.4 | 93,000 |
| 2016/12/01 | 13,890.0 | 14,110.0 | 13,810.0 | 13,920.0 | 13,257.1 | 110,500 |
| 2016/11/30 | 13,740.0 | 13,760.0 | 13,560.0 | 13,690.0 | 13,038.0 | 142,400 |
| 2016/11/29 | 13,720.0 | 13,780.0 | 13,700.0 | 13,730.0 | 13,076.1 | 51,400 |
| 2016/11/28 | 13,690.0 | 13,770.0 | 13,580.0 | 13,770.0 | 13,114.2 | 61,500 |
| 2016/11/25 | 13,720.0 | 13,960.0 | 13,640.0 | 13,820.0 | 13,161.8 | 96,900 |
| 2016/11/24 | 13,680.0 | 13,680.0 | 13,520.0 | 13,630.0 | 12,980.9 | 41,700 |
| 2016/11/22 | 13,620.0 | 13,620.0 | 13,390.0 | 13,530.0 | 12,885.7 | 74,600 |
| 2016/11/21 | 13,770.0 | 13,790.0 | 13,680.0 | 13,720.0 | 13,066.6 | 66,800 |
| 2016/11/18 | 13,770.0 | 13,790.0 | 13,660.0 | 13,680.0 | 13,028.5 | 98,400 |
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。
