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) |
|---|---|---|---|---|---|---|
| 2015/09/25 | 13,520.0 | 13,550.0 | 13,300.0 | 13,440.0 | 12,799.9 | 165,800 |
| 2015/09/24 | 13,660.0 | 13,770.0 | 13,460.0 | 13,510.0 | 12,866.6 | 126,000 |
| 2015/09/18 | 14,150.0 | 14,200.0 | 13,880.0 | 13,910.0 | 13,247.6 | 123,300 |
| 2015/09/17 | 14,630.0 | 14,790.0 | 14,320.0 | 14,390.0 | 13,704.7 | 115,200 |
| 2015/09/16 | 14,160.0 | 14,690.0 | 14,150.0 | 14,540.0 | 13,847.6 | 156,200 |
| 2015/09/15 | 14,020.0 | 14,540.0 | 13,940.0 | 14,160.0 | 13,485.7 | 209,900 |
| 2015/09/14 | 13,970.0 | 14,040.0 | 13,610.0 | 13,770.0 | 13,114.2 | 141,800 |
| 2015/09/11 | 14,060.0 | 14,490.0 | 13,950.0 | 14,020.0 | 13,352.3 | 257,400 |
| 2015/09/10 | 13,430.0 | 13,910.0 | 13,410.0 | 13,860.0 | 13,199.9 | 216,500 |
| 2015/09/09 | 13,650.0 | 13,840.0 | 13,360.0 | 13,730.0 | 13,076.1 | 240,900 |
| 2015/09/08 | 12,750.0 | 12,890.0 | 12,680.0 | 12,790.0 | 12,180.9 | 117,400 |
| 2015/09/07 | 12,690.0 | 13,070.0 | 12,680.0 | 12,980.0 | 12,361.8 | 116,800 |
| 2015/09/04 | 13,290.0 | 13,290.0 | 12,610.0 | 12,700.0 | 12,095.2 | 110,800 |
| 2015/09/03 | 13,410.0 | 13,490.0 | 13,230.0 | 13,240.0 | 12,609.5 | 117,800 |
| 2015/09/02 | 12,950.0 | 13,380.0 | 12,950.0 | 13,170.0 | 12,542.8 | 128,300 |
| 2015/09/01 | 13,560.0 | 13,650.0 | 13,150.0 | 13,150.0 | 12,523.7 | 156,700 |
| 2015/08/31 | 13,870.0 | 14,020.0 | 13,660.0 | 13,860.0 | 13,199.9 | 126,800 |
| 2015/08/28 | 13,880.0 | 14,310.0 | 13,830.0 | 14,120.0 | 13,447.6 | 119,400 |
| 2015/08/27 | 13,720.0 | 13,920.0 | 13,500.0 | 13,580.0 | 12,933.3 | 135,100 |
| 2015/08/26 | 12,820.0 | 13,700.0 | 12,760.0 | 13,560.0 | 12,914.2 | 205,000 |
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。
