18,283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) |
|---|---|---|---|---|---|---|
| 2024/12/12 | 19,000.0 | 19,150.0 | 18,845.0 | 18,870.0 | 18,870.0 | 93,400 |
| 2024/12/11 | 18,500.0 | 18,870.0 | 18,445.0 | 18,795.0 | 18,795.0 | 97,400 |
| 2024/12/10 | 18,630.0 | 18,660.0 | 18,385.0 | 18,490.0 | 18,490.0 | 67,500 |
| 2024/12/09 | 18,520.0 | 18,665.0 | 18,455.0 | 18,575.0 | 18,575.0 | 78,200 |
| 2024/12/06 | 18,390.0 | 18,425.0 | 18,225.0 | 18,345.0 | 18,345.0 | 70,500 |
| 2024/12/05 | 18,410.0 | 18,410.0 | 18,175.0 | 18,310.0 | 18,310.0 | 50,200 |
| 2024/12/04 | 18,175.0 | 18,370.0 | 17,980.0 | 18,270.0 | 18,270.0 | 74,700 |
| 2024/12/03 | 18,095.0 | 18,325.0 | 18,095.0 | 18,245.0 | 18,245.0 | 80,300 |
| 2024/12/02 | 17,880.0 | 18,095.0 | 17,805.0 | 18,045.0 | 18,045.0 | 53,000 |
| 2024/11/29 | 18,065.0 | 18,065.0 | 17,855.0 | 17,990.0 | 17,990.0 | 56,400 |
| 2024/11/28 | 18,060.0 | 18,265.0 | 17,955.0 | 18,065.0 | 18,065.0 | 93,600 |
| 2024/11/27 | 18,470.0 | 18,620.0 | 18,095.0 | 18,310.0 | 18,310.0 | 93,500 |
| 2024/11/26 | 18,515.0 | 18,770.0 | 18,305.0 | 18,500.0 | 18,500.0 | 173,600 |
| 2024/11/25 | 18,100.0 | 18,255.0 | 18,005.0 | 18,195.0 | 18,195.0 | 124,300 |
| 2024/11/22 | 17,860.0 | 18,015.0 | 17,770.0 | 17,820.0 | 17,820.0 | 67,500 |
| 2024/11/21 | 17,765.0 | 17,890.0 | 17,630.0 | 17,780.0 | 17,780.0 | 70,400 |
| 2024/11/20 | 17,960.0 | 18,035.0 | 17,425.0 | 17,715.0 | 17,715.0 | 128,300 |
| 2024/11/19 | 17,870.0 | 18,045.0 | 17,675.0 | 17,975.0 | 17,975.0 | 83,300 |
| 2024/11/18 | 17,675.0 | 17,835.0 | 17,510.0 | 17,805.0 | 17,805.0 | 100,500 |
| 2024/11/15 | 17,750.0 | 18,010.0 | 17,375.0 | 17,885.0 | 17,885.0 | 257,000 |
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。
