18,704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) |
|---|---|---|---|---|---|---|
| 2015/01/22 | 13,830.0 | 13,900.0 | 13,680.0 | 13,800.0 | 12,516.9 | 102,300 |
| 2015/01/21 | 13,800.0 | 13,980.0 | 13,700.0 | 13,940.0 | 12,643.9 | 105,300 |
| 2015/01/20 | 13,690.0 | 14,100.0 | 13,620.0 | 13,910.0 | 12,616.7 | 129,300 |
| 2015/01/19 | 13,660.0 | 13,740.0 | 13,460.0 | 13,690.0 | 12,417.2 | 82,300 |
| 2015/01/16 | 13,400.0 | 13,510.0 | 13,260.0 | 13,470.0 | 12,217.6 | 74,400 |
| 2015/01/15 | 13,400.0 | 13,720.0 | 13,390.0 | 13,700.0 | 12,426.2 | 122,900 |
| 2015/01/14 | 13,570.0 | 13,600.0 | 13,290.0 | 13,430.0 | 12,181.3 | 118,700 |
| 2015/01/13 | 13,300.0 | 13,590.0 | 13,210.0 | 13,590.0 | 12,326.5 | 95,000 |
| 2015/01/09 | 13,560.0 | 13,630.0 | 13,440.0 | 13,520.0 | 12,263.0 | 69,000 |
| 2015/01/08 | 13,420.0 | 13,590.0 | 13,420.0 | 13,460.0 | 12,208.5 | 76,400 |
| 2015/01/07 | 13,300.0 | 13,370.0 | 13,230.0 | 13,240.0 | 12,009.0 | 113,100 |
| 2015/01/06 | 13,840.0 | 13,900.0 | 13,350.0 | 13,370.0 | 12,126.9 | 165,100 |
| 2015/01/05 | 13,970.0 | 14,270.0 | 13,960.0 | 14,200.0 | 12,879.7 | 164,200 |
| 2014/12/30 | 14,030.0 | 14,190.0 | 13,910.0 | 14,080.0 | 12,770.9 | 161,700 |
| 2014/12/29 | 14,070.0 | 14,100.0 | 13,820.0 | 13,950.0 | 12,653.0 | 54,500 |
| 2014/12/26 | 13,910.0 | 14,050.0 | 13,910.0 | 14,000.0 | 12,698.3 | 55,300 |
| 2014/12/25 | 14,070.0 | 14,140.0 | 13,990.0 | 14,020.0 | 12,716.5 | 60,900 |
| 2014/12/24 | 14,100.0 | 14,220.0 | 14,010.0 | 14,040.0 | 12,734.6 | 53,600 |
| 2014/12/22 | 13,890.0 | 14,020.0 | 13,860.0 | 13,960.0 | 12,662.1 | 115,500 |
| 2014/12/19 | 13,830.0 | 13,860.0 | 13,700.0 | 13,790.0 | 12,507.9 | 132,900 |
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。
