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) |
|---|---|---|---|---|---|---|
| 2016/06/22 | 13,210.0 | 13,270.0 | 13,010.0 | 13,200.0 | 12,571.4 | 96,500 |
| 2016/06/21 | 13,000.0 | 13,350.0 | 12,870.0 | 13,300.0 | 12,666.6 | 79,500 |
| 2016/06/20 | 12,950.0 | 13,100.0 | 12,870.0 | 13,030.0 | 12,409.5 | 94,100 |
| 2016/06/17 | 12,970.0 | 13,070.0 | 12,690.0 | 12,690.0 | 12,085.7 | 239,800 |
| 2016/06/16 | 13,120.0 | 13,200.0 | 12,750.0 | 12,800.0 | 12,190.4 | 94,200 |
| 2016/06/15 | 13,100.0 | 13,360.0 | 13,000.0 | 13,210.0 | 12,580.9 | 81,300 |
| 2016/06/14 | 13,230.0 | 13,250.0 | 13,040.0 | 13,080.0 | 12,457.1 | 75,900 |
| 2016/06/13 | 13,360.0 | 13,480.0 | 13,270.0 | 13,320.0 | 12,685.7 | 103,800 |
| 2016/06/10 | 13,410.0 | 13,740.0 | 13,270.0 | 13,660.0 | 13,009.5 | 224,500 |
| 2016/06/09 | 13,420.0 | 13,440.0 | 13,260.0 | 13,330.0 | 12,695.2 | 71,800 |
| 2016/06/08 | 13,300.0 | 13,370.0 | 13,130.0 | 13,370.0 | 12,733.3 | 71,700 |
| 2016/06/07 | 13,230.0 | 13,240.0 | 13,020.0 | 13,190.0 | 12,561.8 | 118,800 |
| 2016/06/06 | 13,190.0 | 13,210.0 | 12,990.0 | 13,170.0 | 12,542.8 | 119,400 |
| 2016/06/03 | 13,520.0 | 13,540.0 | 13,180.0 | 13,280.0 | 12,647.6 | 82,400 |
| 2016/06/02 | 13,500.0 | 13,630.0 | 13,350.0 | 13,520.0 | 12,876.1 | 154,400 |
| 2016/06/01 | 13,680.0 | 13,740.0 | 13,470.0 | 13,550.0 | 12,904.7 | 92,800 |
| 2016/05/31 | 13,690.0 | 13,890.0 | 13,480.0 | 13,760.0 | 13,104.7 | 212,700 |
| 2016/05/30 | 13,470.0 | 13,490.0 | 13,340.0 | 13,490.0 | 12,847.6 | 54,400 |
| 2016/05/27 | 13,290.0 | 13,310.0 | 13,130.0 | 13,310.0 | 12,676.1 | 55,300 |
| 2016/05/26 | 13,350.0 | 13,390.0 | 13,090.0 | 13,100.0 | 12,476.1 | 48,600 |
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。
