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) |
|---|---|---|---|---|---|---|
| 2016/04/21 | 14,020.0 | 14,090.0 | 13,800.0 | 14,060.0 | 13,390.4 | 112,200 |
| 2016/04/20 | 13,680.0 | 13,770.0 | 13,480.0 | 13,720.0 | 13,066.6 | 111,600 |
| 2016/04/19 | 13,490.0 | 13,530.0 | 13,370.0 | 13,470.0 | 12,828.5 | 67,900 |
| 2016/04/18 | 12,990.0 | 13,200.0 | 12,970.0 | 13,000.0 | 12,380.9 | 92,600 |
| 2016/04/15 | 13,250.0 | 13,670.0 | 13,210.0 | 13,610.0 | 12,961.8 | 142,600 |
| 2016/04/14 | 13,350.0 | 13,500.0 | 13,240.0 | 13,500.0 | 12,857.1 | 113,100 |
| 2016/04/13 | 12,790.0 | 13,160.0 | 12,770.0 | 13,080.0 | 12,457.1 | 132,600 |
| 2016/04/12 | 12,280.0 | 12,670.0 | 12,260.0 | 12,640.0 | 12,038.0 | 101,700 |
| 2016/04/11 | 12,260.0 | 12,460.0 | 12,150.0 | 12,370.0 | 11,780.9 | 110,800 |
| 2016/04/08 | 11,910.0 | 12,560.0 | 11,910.0 | 12,400.0 | 11,809.5 | 146,400 |
| 2016/04/07 | 12,000.0 | 12,230.0 | 11,890.0 | 12,090.0 | 11,514.2 | 128,400 |
| 2016/04/06 | 12,000.0 | 12,170.0 | 11,910.0 | 12,030.0 | 11,457.1 | 124,100 |
| 2016/04/05 | 12,150.0 | 12,220.0 | 11,990.0 | 12,050.0 | 11,476.1 | 175,700 |
| 2016/04/04 | 12,170.0 | 12,370.0 | 12,080.0 | 12,230.0 | 11,647.6 | 106,900 |
| 2016/04/01 | 12,320.0 | 12,320.0 | 12,060.0 | 12,100.0 | 11,523.7 | 154,600 |
| 2016/03/31 | 12,630.0 | 12,700.0 | 12,380.0 | 12,410.0 | 11,819.0 | 88,100 |
| 2016/03/30 | 12,600.0 | 12,660.0 | 12,460.0 | 12,470.0 | 11,876.1 | 62,300 |
| 2016/03/29 | 12,830.0 | 12,880.0 | 12,520.0 | 12,660.0 | 12,057.1 | 111,300 |
| 2016/03/28 | 12,800.0 | 12,920.0 | 12,680.0 | 12,920.0 | 12,304.7 | 63,700 |
| 2016/03/25 | 12,320.0 | 12,690.0 | 12,310.0 | 12,670.0 | 12,066.6 | 57,800 |
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。
