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) |
|---|---|---|---|---|---|---|
| 2016/02/24 | 12,640.0 | 12,740.0 | 12,480.0 | 12,600.0 | 11,999.9 | 172,300 |
| 2016/02/23 | 12,760.0 | 12,860.0 | 12,540.0 | 12,650.0 | 12,047.6 | 123,600 |
| 2016/02/22 | 12,450.0 | 12,710.0 | 12,450.0 | 12,610.0 | 12,009.5 | 118,200 |
| 2016/02/19 | 12,840.0 | 12,840.0 | 12,420.0 | 12,500.0 | 11,904.7 | 135,900 |
| 2016/02/18 | 13,100.0 | 13,110.0 | 12,870.0 | 12,910.0 | 12,295.2 | 110,400 |
| 2016/02/17 | 12,680.0 | 12,860.0 | 12,470.0 | 12,680.0 | 12,076.1 | 173,100 |
| 2016/02/16 | 12,460.0 | 12,900.0 | 12,410.0 | 12,720.0 | 12,114.2 | 114,800 |
| 2016/02/15 | 12,260.0 | 12,650.0 | 12,000.0 | 12,570.0 | 11,971.4 | 126,400 |
| 2016/02/12 | 11,410.0 | 11,810.0 | 11,410.0 | 11,580.0 | 11,028.5 | 210,800 |
| 2016/02/10 | 11,950.0 | 12,060.0 | 11,730.0 | 11,870.0 | 11,304.7 | 193,400 |
| 2016/02/09 | 12,240.0 | 12,330.0 | 11,880.0 | 11,930.0 | 11,361.8 | 197,500 |
| 2016/02/08 | 12,250.0 | 12,620.0 | 12,140.0 | 12,540.0 | 11,942.8 | 90,700 |
| 2016/02/05 | 12,360.0 | 12,540.0 | 12,310.0 | 12,440.0 | 11,847.6 | 98,600 |
| 2016/02/04 | 12,370.0 | 12,780.0 | 12,330.0 | 12,660.0 | 12,057.1 | 169,100 |
| 2016/02/03 | 12,990.0 | 13,000.0 | 12,560.0 | 12,660.0 | 12,057.1 | 197,700 |
| 2016/02/02 | 13,170.0 | 13,650.0 | 13,110.0 | 13,540.0 | 12,895.2 | 191,400 |
| 2016/02/01 | 13,000.0 | 13,860.0 | 12,890.0 | 13,780.0 | 13,123.7 | 235,800 |
| 2016/01/29 | 13,070.0 | 13,510.0 | 12,900.0 | 13,500.0 | 12,857.1 | 163,400 |
| 2016/01/28 | 13,290.0 | 13,390.0 | 13,090.0 | 13,090.0 | 12,466.6 | 80,700 |
| 2016/01/27 | 13,430.0 | 13,500.0 | 13,260.0 | 13,500.0 | 12,857.1 | 83,500 |
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。
