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) |
|---|---|---|---|---|---|---|
| 2016/10/19 | 13,810.0 | 13,830.0 | 13,640.0 | 13,720.0 | 13,066.6 | 92,300 |
| 2016/10/18 | 13,600.0 | 13,800.0 | 13,560.0 | 13,670.0 | 13,019.0 | 73,600 |
| 2016/10/17 | 13,400.0 | 13,610.0 | 13,380.0 | 13,580.0 | 12,933.3 | 88,800 |
| 2016/10/14 | 13,500.0 | 13,550.0 | 13,360.0 | 13,480.0 | 12,838.0 | 53,700 |
| 2016/10/13 | 13,490.0 | 13,580.0 | 13,310.0 | 13,450.0 | 12,809.5 | 69,400 |
| 2016/10/12 | 13,410.0 | 13,580.0 | 13,340.0 | 13,440.0 | 12,799.9 | 119,100 |
| 2016/10/11 | 13,800.0 | 13,940.0 | 13,710.0 | 13,730.0 | 13,076.1 | 80,200 |
| 2016/10/07 | 13,570.0 | 13,840.0 | 13,570.0 | 13,790.0 | 13,133.3 | 55,800 |
| 2016/10/06 | 13,640.0 | 13,990.0 | 13,600.0 | 13,610.0 | 12,961.8 | 48,700 |
| 2016/10/05 | 13,500.0 | 13,730.0 | 13,480.0 | 13,670.0 | 13,019.0 | 52,500 |
| 2016/10/04 | 13,200.0 | 13,610.0 | 13,160.0 | 13,500.0 | 12,857.1 | 116,400 |
| 2016/10/03 | 13,250.0 | 13,400.0 | 13,100.0 | 13,120.0 | 12,495.2 | 47,300 |
| 2016/09/30 | 13,150.0 | 13,270.0 | 13,020.0 | 13,200.0 | 12,571.4 | 68,200 |
| 2016/09/29 | 13,280.0 | 13,470.0 | 13,160.0 | 13,400.0 | 12,761.8 | 47,800 |
| 2016/09/28 | 13,240.0 | 13,290.0 | 13,130.0 | 13,290.0 | 12,657.1 | 56,600 |
| 2016/09/27 | 12,910.0 | 13,310.0 | 12,900.0 | 13,310.0 | 12,676.1 | 83,500 |
| 2016/09/26 | 13,260.0 | 13,400.0 | 13,100.0 | 13,140.0 | 12,514.2 | 51,000 |
| 2016/09/23 | 13,360.0 | 13,390.0 | 13,220.0 | 13,390.0 | 12,752.3 | 85,900 |
| 2016/09/21 | 13,200.0 | 13,490.0 | 12,910.0 | 13,460.0 | 12,819.0 | 215,000 |
| 2016/09/20 | 12,750.0 | 13,130.0 | 12,550.0 | 12,970.0 | 12,352.3 | 137,400 |
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。
