18,195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) |
|---|---|---|---|---|---|---|
| 2014/10/02 | 13,520.0 | 13,640.0 | 13,320.0 | 13,340.0 | 12,099.7 | 152,900 |
| 2014/10/01 | 13,600.0 | 13,600.0 | 13,430.0 | 13,500.0 | 12,244.8 | 86,100 |
| 2014/09/30 | 13,750.0 | 13,770.0 | 13,310.0 | 13,540.0 | 12,281.1 | 98,500 |
| 2014/09/29 | 13,740.0 | 13,770.0 | 13,630.0 | 13,750.0 | 12,471.6 | 66,100 |
| 2014/09/26 | 13,730.0 | 13,730.0 | 13,500.0 | 13,600.0 | 12,335.5 | 98,400 |
| 2014/09/25 | 13,720.0 | 13,860.0 | 13,720.0 | 13,850.0 | 12,562.3 | 84,200 |
| 2014/09/24 | 13,770.0 | 13,860.0 | 13,580.0 | 13,650.0 | 12,380.9 | 131,500 |
| 2014/09/22 | 13,800.0 | 13,900.0 | 13,770.0 | 13,850.0 | 12,562.3 | 78,400 |
| 2014/09/19 | 13,600.0 | 13,880.0 | 13,580.0 | 13,800.0 | 12,516.9 | 142,900 |
| 2014/09/18 | 13,350.0 | 13,660.0 | 13,330.0 | 13,480.0 | 12,226.7 | 85,300 |
| 2014/09/17 | 13,400.0 | 13,470.0 | 13,240.0 | 13,240.0 | 12,009.0 | 87,500 |
| 2014/09/16 | 13,380.0 | 13,460.0 | 13,290.0 | 13,420.0 | 12,172.3 | 113,000 |
| 2014/09/12 | 13,500.0 | 13,590.0 | 13,340.0 | 13,380.0 | 12,136.0 | 132,400 |
| 2014/09/11 | 13,560.0 | 13,630.0 | 13,390.0 | 13,410.0 | 12,163.2 | 102,000 |
| 2014/09/10 | 13,340.0 | 13,590.0 | 13,260.0 | 13,570.0 | 12,308.3 | 125,500 |
| 2014/09/09 | 13,760.0 | 13,800.0 | 13,490.0 | 13,500.0 | 12,244.8 | 157,800 |
| 2014/09/08 | 13,820.0 | 13,920.0 | 13,710.0 | 13,800.0 | 12,516.9 | 108,200 |
| 2014/09/05 | 13,690.0 | 13,790.0 | 13,600.0 | 13,690.0 | 12,417.2 | 130,000 |
| 2014/09/04 | 13,510.0 | 13,720.0 | 13,430.0 | 13,570.0 | 12,308.3 | 156,500 |
| 2014/09/03 | 13,350.0 | 13,540.0 | 13,350.0 | 13,450.0 | 12,199.5 | 92,300 |
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。
