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) |
|---|---|---|---|---|---|---|
| 2016/09/16 | 12,840.0 | 12,990.0 | 12,800.0 | 12,940.0 | 12,323.7 | 56,200 |
| 2016/09/15 | 12,630.0 | 12,770.0 | 12,630.0 | 12,720.0 | 12,114.2 | 61,200 |
| 2016/09/14 | 12,730.0 | 12,860.0 | 12,700.0 | 12,730.0 | 12,123.7 | 54,000 |
| 2016/09/13 | 12,810.0 | 12,950.0 | 12,750.0 | 12,890.0 | 12,276.1 | 86,100 |
| 2016/09/12 | 12,850.0 | 12,910.0 | 12,650.0 | 12,700.0 | 12,095.2 | 72,100 |
| 2016/09/09 | 13,070.0 | 13,160.0 | 13,010.0 | 13,100.0 | 12,476.1 | 87,600 |
| 2016/09/08 | 13,020.0 | 13,140.0 | 13,000.0 | 13,070.0 | 12,447.6 | 48,800 |
| 2016/09/07 | 12,960.0 | 13,190.0 | 12,910.0 | 13,070.0 | 12,447.6 | 104,300 |
| 2016/09/06 | 12,910.0 | 13,090.0 | 12,860.0 | 13,040.0 | 12,419.0 | 57,500 |
| 2016/09/05 | 13,060.0 | 13,140.0 | 12,920.0 | 12,950.0 | 12,333.3 | 66,100 |
| 2016/09/02 | 13,280.0 | 13,330.0 | 12,990.0 | 13,040.0 | 12,419.0 | 64,000 |
| 2016/09/01 | 13,340.0 | 13,470.0 | 13,300.0 | 13,440.0 | 12,799.9 | 54,300 |
| 2016/08/31 | 13,080.0 | 13,390.0 | 12,980.0 | 13,280.0 | 12,647.6 | 102,500 |
| 2016/08/30 | 12,930.0 | 13,020.0 | 12,920.0 | 12,950.0 | 12,333.3 | 28,900 |
| 2016/08/29 | 12,810.0 | 12,990.0 | 12,710.0 | 12,940.0 | 12,323.7 | 63,300 |
| 2016/08/26 | 12,720.0 | 12,790.0 | 12,520.0 | 12,520.0 | 11,923.7 | 63,100 |
| 2016/08/25 | 12,770.0 | 12,930.0 | 12,700.0 | 12,870.0 | 12,257.1 | 66,500 |
| 2016/08/24 | 12,910.0 | 12,970.0 | 12,710.0 | 12,710.0 | 12,104.7 | 57,400 |
| 2016/08/23 | 12,880.0 | 12,920.0 | 12,750.0 | 12,910.0 | 12,295.2 | 64,200 |
| 2016/08/22 | 12,940.0 | 13,000.0 | 12,860.0 | 12,980.0 | 12,361.8 | 54,100 |
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。
