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) |
|---|---|---|---|---|---|---|
| 2024/08/30 | 19,145.0 | 19,220.0 | 18,980.0 | 19,140.0 | 19,140.0 | 104,700 |
| 2024/08/29 | 18,925.0 | 19,160.0 | 18,865.0 | 19,125.0 | 19,125.0 | 71,100 |
| 2024/08/28 | 19,040.0 | 19,165.0 | 18,920.0 | 19,125.0 | 19,125.0 | 74,100 |
| 2024/08/27 | 18,910.0 | 19,125.0 | 18,755.0 | 19,035.0 | 19,035.0 | 86,000 |
| 2024/08/26 | 18,705.0 | 18,825.0 | 18,485.0 | 18,815.0 | 18,815.0 | 76,900 |
| 2024/08/23 | 18,780.0 | 18,895.0 | 18,625.0 | 18,880.0 | 18,880.0 | 66,600 |
| 2024/08/22 | 18,915.0 | 19,005.0 | 18,500.0 | 18,700.0 | 18,700.0 | 122,100 |
| 2024/08/21 | 17,955.0 | 18,795.0 | 17,955.0 | 18,720.0 | 18,720.0 | 188,500 |
| 2024/08/20 | 17,785.0 | 18,345.0 | 17,780.0 | 18,120.0 | 18,120.0 | 132,600 |
| 2024/08/19 | 17,660.0 | 17,775.0 | 17,370.0 | 17,610.0 | 17,610.0 | 102,500 |
| 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 |
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。
