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) |
|---|---|---|---|---|---|---|
| 2024/06/19 | 18,100.0 | 18,230.0 | 17,720.0 | 18,040.0 | 18,040.0 | 163,000 |
| 2024/06/18 | 17,960.0 | 18,230.0 | 17,960.0 | 18,205.0 | 18,205.0 | 142,600 |
| 2024/06/17 | 18,155.0 | 18,205.0 | 17,880.0 | 17,910.0 | 17,910.0 | 187,200 |
| 2024/06/14 | 18,015.0 | 18,390.0 | 17,930.0 | 18,155.0 | 18,155.0 | 194,100 |
| 2024/06/13 | 17,760.0 | 18,140.0 | 17,740.0 | 18,095.0 | 18,095.0 | 223,700 |
| 2024/06/12 | 17,545.0 | 17,825.0 | 17,485.0 | 17,730.0 | 17,730.0 | 146,100 |
| 2024/06/11 | 17,540.0 | 17,950.0 | 17,540.0 | 17,840.0 | 17,840.0 | 165,700 |
| 2024/06/10 | 17,570.0 | 17,595.0 | 17,375.0 | 17,545.0 | 17,545.0 | 186,500 |
| 2024/06/07 | 17,580.0 | 17,815.0 | 17,580.0 | 17,645.0 | 17,645.0 | 141,900 |
| 2024/06/06 | 17,780.0 | 17,920.0 | 17,530.0 | 17,585.0 | 17,585.0 | 247,900 |
| 2024/06/05 | 17,940.0 | 18,030.0 | 17,735.0 | 17,825.0 | 17,825.0 | 238,600 |
| 2024/06/04 | 17,285.0 | 17,875.0 | 17,255.0 | 17,785.0 | 17,785.0 | 311,100 |
| 2024/06/03 | 17,435.0 | 17,690.0 | 17,365.0 | 17,370.0 | 17,370.0 | 217,900 |
| 2024/05/31 | 16,860.0 | 17,635.0 | 16,595.0 | 17,500.0 | 17,500.0 | 3,270,400 |
| 2024/05/30 | 17,150.0 | 17,350.0 | 16,905.0 | 17,260.0 | 17,260.0 | 344,700 |
| 2024/05/29 | 17,475.0 | 17,635.0 | 17,285.0 | 17,340.0 | 17,340.0 | 254,700 |
| 2024/05/28 | 17,570.0 | 17,580.0 | 17,365.0 | 17,490.0 | 17,490.0 | 184,100 |
| 2024/05/27 | 17,440.0 | 17,575.0 | 17,310.0 | 17,540.0 | 17,540.0 | 313,200 |
| 2024/05/24 | 17,325.0 | 17,610.0 | 17,205.0 | 17,510.0 | 17,510.0 | 311,400 |
| 2024/05/23 | 17,185.0 | 17,690.0 | 17,040.0 | 17,685.0 | 17,685.0 | 306,600 |
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。
