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) |
|---|---|---|---|---|---|---|
| 2016/07/21 | 13,040.0 | 13,110.0 | 12,940.0 | 13,000.0 | 12,380.9 | 51,300 |
| 2016/07/20 | 13,000.0 | 13,060.0 | 12,730.0 | 12,920.0 | 12,304.7 | 76,900 |
| 2016/07/19 | 12,830.0 | 12,880.0 | 12,700.0 | 12,800.0 | 12,190.4 | 62,100 |
| 2016/07/15 | 12,660.0 | 13,260.0 | 12,660.0 | 12,710.0 | 12,104.7 | 96,600 |
| 2016/07/14 | 12,730.0 | 12,800.0 | 12,630.0 | 12,660.0 | 12,057.1 | 87,300 |
| 2016/07/13 | 12,890.0 | 12,990.0 | 12,700.0 | 12,780.0 | 12,171.4 | 135,800 |
| 2016/07/12 | 12,820.0 | 12,920.0 | 12,680.0 | 12,720.0 | 12,114.2 | 76,900 |
| 2016/07/11 | 12,250.0 | 12,440.0 | 12,190.0 | 12,390.0 | 11,799.9 | 63,300 |
| 2016/07/08 | 11,970.0 | 12,080.0 | 11,860.0 | 11,870.0 | 11,304.7 | 89,600 |
| 2016/07/07 | 12,120.0 | 12,290.0 | 11,940.0 | 12,000.0 | 11,428.5 | 107,500 |
| 2016/07/06 | 12,140.0 | 12,190.0 | 11,950.0 | 12,070.0 | 11,495.2 | 81,400 |
| 2016/07/05 | 12,520.0 | 12,540.0 | 12,370.0 | 12,440.0 | 11,847.6 | 47,600 |
| 2016/07/04 | 12,410.0 | 12,530.0 | 12,210.0 | 12,520.0 | 11,923.7 | 64,000 |
| 2016/07/01 | 12,510.0 | 12,680.0 | 12,400.0 | 12,590.0 | 11,990.4 | 75,300 |
| 2016/06/30 | 12,950.0 | 12,950.0 | 12,510.0 | 12,510.0 | 11,914.2 | 110,800 |
| 2016/06/29 | 12,640.0 | 12,740.0 | 12,390.0 | 12,700.0 | 12,095.2 | 93,400 |
| 2016/06/28 | 12,360.0 | 12,580.0 | 12,130.0 | 12,480.0 | 11,885.7 | 78,100 |
| 2016/06/27 | 12,390.0 | 12,500.0 | 12,210.0 | 12,450.0 | 11,857.1 | 107,700 |
| 2016/06/24 | 13,400.0 | 13,490.0 | 12,090.0 | 12,170.0 | 11,590.4 | 94,100 |
| 2016/06/23 | 13,300.0 | 13,420.0 | 13,170.0 | 13,380.0 | 12,742.8 | 51,200 |
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。
