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) |
|---|---|---|---|---|---|---|
| 2016/01/26 | 13,330.0 | 13,340.0 | 13,140.0 | 13,150.0 | 12,523.7 | 96,400 |
| 2016/01/25 | 13,660.0 | 13,660.0 | 13,390.0 | 13,540.0 | 12,895.2 | 114,800 |
| 2016/01/22 | 13,140.0 | 13,520.0 | 13,000.0 | 13,490.0 | 12,847.6 | 94,700 |
| 2016/01/21 | 12,890.0 | 13,370.0 | 12,720.0 | 12,720.0 | 12,114.2 | 128,400 |
| 2016/01/20 | 13,480.0 | 13,480.0 | 12,910.0 | 12,910.0 | 12,295.2 | 138,000 |
| 2016/01/19 | 13,400.0 | 13,570.0 | 13,290.0 | 13,540.0 | 12,895.2 | 135,100 |
| 2016/01/18 | 13,380.0 | 13,400.0 | 13,120.0 | 13,330.0 | 12,695.2 | 138,200 |
| 2016/01/15 | 13,750.0 | 13,930.0 | 13,430.0 | 13,500.0 | 12,857.1 | 174,500 |
| 2016/01/14 | 13,030.0 | 13,370.0 | 12,790.0 | 13,350.0 | 12,714.2 | 189,000 |
| 2016/01/13 | 13,290.0 | 13,620.0 | 13,200.0 | 13,470.0 | 12,828.5 | 193,100 |
| 2016/01/12 | 13,000.0 | 13,160.0 | 12,650.0 | 12,900.0 | 12,285.7 | 207,300 |
| 2016/01/08 | 13,290.0 | 13,520.0 | 13,240.0 | 13,340.0 | 12,704.7 | 165,200 |
| 2016/01/07 | 13,740.0 | 13,910.0 | 13,360.0 | 13,370.0 | 12,733.3 | 119,100 |
| 2016/01/06 | 13,950.0 | 14,030.0 | 13,610.0 | 13,730.0 | 13,076.1 | 121,800 |
| 2016/01/05 | 14,110.0 | 14,250.0 | 13,950.0 | 14,010.0 | 13,342.8 | 88,300 |
| 2016/01/04 | 14,460.0 | 14,620.0 | 14,090.0 | 14,130.0 | 13,457.1 | 100,100 |
| 2015/12/30 | 14,740.0 | 15,050.0 | 14,730.0 | 14,760.0 | 14,057.1 | 51,700 |
| 2015/12/29 | 14,550.0 | 14,790.0 | 14,410.0 | 14,770.0 | 14,066.6 | 50,400 |
| 2015/12/28 | 14,590.0 | 14,730.0 | 14,480.0 | 14,550.0 | 13,857.1 | 34,400 |
| 2015/12/25 | 14,560.0 | 14,650.0 | 14,410.0 | 14,430.0 | 13,742.8 | 52,200 |
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。
