18,198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) |
|---|---|---|---|---|---|---|
| 2024/10/30 | 18,340.0 | 18,340.0 | 18,045.0 | 18,225.0 | 18,225.0 | 136,000 |
| 2024/10/29 | 17,980.0 | 18,285.0 | 17,960.0 | 18,275.0 | 18,275.0 | 78,400 |
| 2024/10/28 | 18,045.0 | 18,155.0 | 17,955.0 | 18,040.0 | 18,040.0 | 134,300 |
| 2024/10/25 | 18,455.0 | 18,520.0 | 18,045.0 | 18,070.0 | 18,070.0 | 132,600 |
| 2024/10/24 | 18,275.0 | 18,560.0 | 18,160.0 | 18,505.0 | 18,505.0 | 91,300 |
| 2024/10/23 | 18,360.0 | 18,560.0 | 18,240.0 | 18,415.0 | 18,415.0 | 94,300 |
| 2024/10/22 | 18,500.0 | 18,610.0 | 18,215.0 | 18,425.0 | 18,425.0 | 118,200 |
| 2024/10/21 | 18,490.0 | 18,615.0 | 18,465.0 | 18,555.0 | 18,555.0 | 104,100 |
| 2024/10/18 | 18,800.0 | 18,815.0 | 18,490.0 | 18,545.0 | 18,545.0 | 105,200 |
| 2024/10/17 | 18,925.0 | 18,955.0 | 18,785.0 | 18,810.0 | 18,810.0 | 64,600 |
| 2024/10/16 | 18,785.0 | 19,025.0 | 18,705.0 | 18,895.0 | 18,895.0 | 80,200 |
| 2024/10/15 | 18,970.0 | 19,175.0 | 18,865.0 | 19,085.0 | 19,085.0 | 115,900 |
| 2024/10/11 | 18,610.0 | 18,865.0 | 18,560.0 | 18,740.0 | 18,740.0 | 127,800 |
| 2024/10/10 | 18,940.0 | 19,000.0 | 18,720.0 | 18,895.0 | 18,895.0 | 134,200 |
| 2024/10/09 | 18,845.0 | 19,045.0 | 18,750.0 | 18,875.0 | 18,875.0 | 84,400 |
| 2024/10/08 | 18,800.0 | 19,025.0 | 18,715.0 | 18,845.0 | 18,845.0 | 136,300 |
| 2024/10/07 | 19,320.0 | 19,595.0 | 19,100.0 | 19,540.0 | 19,540.0 | 159,700 |
| 2024/10/04 | 18,800.0 | 19,105.0 | 18,800.0 | 18,975.0 | 18,975.0 | 79,900 |
| 2024/10/03 | 18,690.0 | 18,745.0 | 18,385.0 | 18,740.0 | 18,740.0 | 116,200 |
| 2024/10/02 | 18,050.0 | 18,290.0 | 17,985.0 | 18,125.0 | 18,125.0 | 191,400 |
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。
