18,198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) |
|---|---|---|---|---|---|---|
| 2025/01/30 | 18,515.0 | 18,605.0 | 18,325.0 | 18,605.0 | 18,605.0 | 116,000 |
| 2025/01/29 | 18,545.0 | 18,620.0 | 18,420.0 | 18,585.0 | 18,585.0 | 74,100 |
| 2025/01/28 | 18,640.0 | 18,750.0 | 18,485.0 | 18,595.0 | 18,595.0 | 97,700 |
| 2025/01/27 | 18,825.0 | 18,835.0 | 18,495.0 | 18,740.0 | 18,740.0 | 105,100 |
| 2025/01/24 | 18,795.0 | 19,140.0 | 18,755.0 | 18,825.0 | 18,825.0 | 94,100 |
| 2025/01/23 | 18,770.0 | 18,895.0 | 18,730.0 | 18,840.0 | 18,840.0 | 90,800 |
| 2025/01/22 | 18,480.0 | 18,995.0 | 18,480.0 | 18,870.0 | 18,870.0 | 107,600 |
| 2025/01/21 | 18,630.0 | 18,630.0 | 18,325.0 | 18,375.0 | 18,375.0 | 81,300 |
| 2025/01/20 | 18,375.0 | 18,520.0 | 18,250.0 | 18,280.0 | 18,280.0 | 56,300 |
| 2025/01/17 | 18,055.0 | 18,355.0 | 18,005.0 | 18,235.0 | 18,235.0 | 74,700 |
| 2025/01/16 | 18,005.0 | 18,255.0 | 17,780.0 | 18,115.0 | 18,115.0 | 113,500 |
| 2025/01/15 | 18,225.0 | 18,595.0 | 18,225.0 | 18,305.0 | 18,305.0 | 99,300 |
| 2025/01/14 | 18,050.0 | 18,280.0 | 18,000.0 | 18,190.0 | 18,190.0 | 81,900 |
| 2025/01/10 | 18,305.0 | 18,560.0 | 18,225.0 | 18,225.0 | 18,225.0 | 66,300 |
| 2025/01/09 | 18,370.0 | 18,635.0 | 18,345.0 | 18,570.0 | 18,570.0 | 85,300 |
| 2025/01/08 | 18,625.0 | 18,665.0 | 18,495.0 | 18,560.0 | 18,560.0 | 65,600 |
| 2025/01/07 | 18,515.0 | 18,630.0 | 18,325.0 | 18,630.0 | 18,630.0 | 65,000 |
| 2025/01/06 | 18,740.0 | 18,800.0 | 18,510.0 | 18,510.0 | 18,510.0 | 70,100 |
| 2024/12/30 | 18,830.0 | 18,865.0 | 18,650.0 | 18,740.0 | 18,740.0 | 51,800 |
| 2024/12/27 | 18,695.0 | 18,840.0 | 18,670.0 | 18,830.0 | 18,830.0 | 38,300 |
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。
