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) |
|---|---|---|---|---|---|---|
| 2016/11/17 | 13,430.0 | 13,640.0 | 13,400.0 | 13,640.0 | 12,990.4 | 60,200 |
| 2016/11/16 | 13,550.0 | 13,570.0 | 13,370.0 | 13,530.0 | 12,885.7 | 76,200 |
| 2016/11/15 | 13,290.0 | 13,420.0 | 13,240.0 | 13,340.0 | 12,704.7 | 71,300 |
| 2016/11/14 | 13,290.0 | 13,360.0 | 13,210.0 | 13,290.0 | 12,657.1 | 81,200 |
| 2016/11/11 | 13,570.0 | 13,620.0 | 13,080.0 | 13,150.0 | 12,523.7 | 130,200 |
| 2016/11/10 | 13,560.0 | 13,590.0 | 13,340.0 | 13,470.0 | 12,828.5 | 92,100 |
| 2016/11/09 | 13,540.0 | 13,660.0 | 12,590.0 | 12,710.0 | 12,104.7 | 86,000 |
| 2016/11/08 | 13,560.0 | 13,570.0 | 13,420.0 | 13,450.0 | 12,809.5 | 50,800 |
| 2016/11/07 | 13,430.0 | 13,530.0 | 13,310.0 | 13,470.0 | 12,828.5 | 67,900 |
| 2016/11/04 | 12,910.0 | 13,130.0 | 12,910.0 | 13,110.0 | 12,485.7 | 88,800 |
| 2016/11/02 | 13,350.0 | 13,350.0 | 13,140.0 | 13,170.0 | 12,542.8 | 93,600 |
| 2016/11/01 | 13,750.0 | 13,750.0 | 13,390.0 | 13,460.0 | 12,819.0 | 143,500 |
| 2016/10/31 | 13,800.0 | 13,910.0 | 13,750.0 | 13,880.0 | 13,219.0 | 71,100 |
| 2016/10/28 | 13,860.0 | 13,860.0 | 13,710.0 | 13,820.0 | 13,161.8 | 104,900 |
| 2016/10/27 | 13,640.0 | 13,660.0 | 13,480.0 | 13,650.0 | 12,999.9 | 63,300 |
| 2016/10/26 | 13,520.0 | 13,590.0 | 13,460.0 | 13,590.0 | 12,942.8 | 74,600 |
| 2016/10/25 | 13,590.0 | 13,630.0 | 13,470.0 | 13,600.0 | 12,952.3 | 81,300 |
| 2016/10/24 | 13,500.0 | 13,620.0 | 13,440.0 | 13,580.0 | 12,933.3 | 87,000 |
| 2016/10/21 | 13,620.0 | 13,650.0 | 13,470.0 | 13,500.0 | 12,857.1 | 122,500 |
| 2016/10/20 | 13,790.0 | 13,810.0 | 13,420.0 | 13,480.0 | 12,838.0 | 199,100 |
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。
