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) |
|---|---|---|---|---|---|---|
| 2016/05/25 | 13,320.0 | 13,320.0 | 13,170.0 | 13,280.0 | 12,647.6 | 38,900 |
| 2016/05/24 | 13,020.0 | 13,140.0 | 12,970.0 | 13,040.0 | 12,419.0 | 62,600 |
| 2016/05/23 | 13,030.0 | 13,090.0 | 12,820.0 | 13,040.0 | 12,419.0 | 101,700 |
| 2016/05/20 | 13,020.0 | 13,210.0 | 12,970.0 | 13,180.0 | 12,552.3 | 63,600 |
| 2016/05/19 | 13,180.0 | 13,250.0 | 13,010.0 | 13,020.0 | 12,399.9 | 47,800 |
| 2016/05/18 | 12,960.0 | 13,110.0 | 12,910.0 | 13,000.0 | 12,380.9 | 73,900 |
| 2016/05/17 | 12,760.0 | 12,970.0 | 12,750.0 | 12,960.0 | 12,342.8 | 100,900 |
| 2016/05/16 | 12,790.0 | 13,130.0 | 12,790.0 | 12,940.0 | 12,323.7 | 61,900 |
| 2016/05/13 | 13,020.0 | 13,170.0 | 12,890.0 | 12,910.0 | 12,295.2 | 119,200 |
| 2016/05/12 | 12,810.0 | 12,980.0 | 12,670.0 | 12,970.0 | 12,352.3 | 76,400 |
| 2016/05/11 | 13,030.0 | 13,060.0 | 12,770.0 | 12,800.0 | 12,190.4 | 97,100 |
| 2016/05/10 | 12,460.0 | 12,790.0 | 12,400.0 | 12,750.0 | 12,142.8 | 116,300 |
| 2016/05/09 | 12,800.0 | 12,840.0 | 12,510.0 | 12,530.0 | 11,933.3 | 95,300 |
| 2016/05/06 | 12,880.0 | 12,970.0 | 12,640.0 | 12,800.0 | 12,190.4 | 135,800 |
| 2016/05/02 | 13,000.0 | 13,090.0 | 12,640.0 | 12,740.0 | 12,133.3 | 166,600 |
| 2016/04/28 | 13,840.0 | 14,020.0 | 13,430.0 | 13,510.0 | 12,866.6 | 174,200 |
| 2016/04/27 | 13,820.0 | 13,820.0 | 13,530.0 | 13,580.0 | 12,933.3 | 136,400 |
| 2016/04/26 | 14,170.0 | 14,320.0 | 13,760.0 | 13,830.0 | 13,171.4 | 174,700 |
| 2016/04/25 | 14,150.0 | 14,400.0 | 14,110.0 | 14,400.0 | 13,714.2 | 158,800 |
| 2016/04/22 | 13,890.0 | 14,060.0 | 13,860.0 | 14,060.0 | 13,390.4 | 112,600 |
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。
