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) |
|---|---|---|---|---|---|---|
| 2024/08/16 | 17,750.0 | 17,750.0 | 17,505.0 | 17,670.0 | 17,670.0 | 109,300 |
| 2024/08/15 | 17,365.0 | 17,565.0 | 17,295.0 | 17,360.0 | 17,360.0 | 88,400 |
| 2024/08/14 | 17,640.0 | 17,765.0 | 17,180.0 | 17,290.0 | 17,290.0 | 141,500 |
| 2024/08/13 | 17,075.0 | 17,605.0 | 17,000.0 | 17,515.0 | 17,515.0 | 116,500 |
| 2024/08/09 | 17,100.0 | 17,290.0 | 16,800.0 | 17,070.0 | 17,070.0 | 133,700 |
| 2024/08/08 | 16,540.0 | 17,260.0 | 16,520.0 | 16,800.0 | 16,800.0 | 127,600 |
| 2024/08/07 | 16,610.0 | 17,480.0 | 16,540.0 | 16,835.0 | 16,835.0 | 198,400 |
| 2024/08/06 | 16,650.0 | 17,375.0 | 16,250.0 | 17,140.0 | 17,140.0 | 234,600 |
| 2024/08/05 | 16,375.0 | 17,000.0 | 15,625.0 | 15,670.0 | 15,670.0 | 302,700 |
| 2024/08/02 | 17,445.0 | 18,315.0 | 16,925.0 | 17,345.0 | 17,345.0 | 446,500 |
| 2024/08/01 | 18,925.0 | 18,925.0 | 17,420.0 | 17,625.0 | 17,625.0 | 253,900 |
| 2024/07/31 | 18,200.0 | 18,965.0 | 18,180.0 | 18,925.0 | 18,925.0 | 246,300 |
| 2024/07/30 | 18,265.0 | 18,415.0 | 18,140.0 | 18,385.0 | 18,385.0 | 105,600 |
| 2024/07/29 | 18,280.0 | 18,630.0 | 18,160.0 | 18,510.0 | 18,510.0 | 124,300 |
| 2024/07/26 | 18,185.0 | 18,230.0 | 17,875.0 | 17,885.0 | 17,885.0 | 201,100 |
| 2024/07/25 | 18,760.0 | 18,935.0 | 18,210.0 | 18,220.0 | 18,220.0 | 159,600 |
| 2024/07/24 | 19,085.0 | 19,215.0 | 18,845.0 | 18,920.0 | 18,920.0 | 114,600 |
| 2024/07/23 | 19,345.0 | 19,460.0 | 19,185.0 | 19,185.0 | 19,185.0 | 102,300 |
| 2024/07/22 | 19,475.0 | 19,505.0 | 19,220.0 | 19,265.0 | 19,265.0 | 129,700 |
| 2024/07/19 | 19,425.0 | 19,540.0 | 19,330.0 | 19,420.0 | 19,420.0 | 109,900 |
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。
