18,192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) |
|---|---|---|---|---|---|---|
| 2015/06/02 | 18,480.0 | 18,940.0 | 18,310.0 | 18,810.0 | 17,914.2 | 224,300 |
| 2015/06/01 | 17,680.0 | 18,070.0 | 17,650.0 | 17,940.0 | 17,085.6 | 76,800 |
| 2015/05/29 | 17,940.0 | 18,110.0 | 17,730.0 | 17,740.0 | 16,895.2 | 195,700 |
| 2015/05/28 | 17,710.0 | 18,270.0 | 17,690.0 | 18,020.0 | 17,161.8 | 129,100 |
| 2015/05/27 | 17,460.0 | 17,580.0 | 17,320.0 | 17,560.0 | 16,723.7 | 85,200 |
| 2015/05/26 | 17,250.0 | 17,550.0 | 17,250.0 | 17,470.0 | 16,638.0 | 65,000 |
| 2015/05/25 | 17,200.0 | 17,300.0 | 17,100.0 | 17,290.0 | 16,466.6 | 95,000 |
| 2015/05/22 | 17,640.0 | 17,640.0 | 17,150.0 | 17,240.0 | 16,419.0 | 131,900 |
| 2015/05/21 | 17,700.0 | 17,910.0 | 17,610.0 | 17,680.0 | 16,838.0 | 72,200 |
| 2015/05/20 | 17,600.0 | 17,670.0 | 17,460.0 | 17,540.0 | 16,704.7 | 86,400 |
| 2015/05/19 | 17,590.0 | 17,590.0 | 17,390.0 | 17,490.0 | 16,657.1 | 66,000 |
| 2015/05/18 | 17,350.0 | 17,550.0 | 17,250.0 | 17,500.0 | 16,666.6 | 49,500 |
| 2015/05/15 | 17,230.0 | 17,360.0 | 17,070.0 | 17,220.0 | 16,399.9 | 55,100 |
| 2015/05/14 | 16,990.0 | 17,230.0 | 16,950.0 | 17,070.0 | 16,257.1 | 53,800 |
| 2015/05/13 | 16,950.0 | 17,270.0 | 16,900.0 | 17,200.0 | 16,380.9 | 86,200 |
| 2015/05/12 | 17,290.0 | 17,290.0 | 16,890.0 | 17,120.0 | 16,304.7 | 71,000 |
| 2015/05/11 | 17,130.0 | 17,640.0 | 16,980.0 | 17,200.0 | 16,380.9 | 147,900 |
| 2015/05/08 | 16,650.0 | 16,960.0 | 16,540.0 | 16,780.0 | 15,980.9 | 86,800 |
| 2015/05/07 | 16,300.0 | 16,830.0 | 16,180.0 | 16,760.0 | 15,961.8 | 178,900 |
| 2015/05/01 | 16,890.0 | 16,890.0 | 16,320.0 | 16,450.0 | 15,666.6 | 119,300 |
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。
