18,202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) |
|---|---|---|---|---|---|---|
| 2025/11/25 | 17,955.0 | 18,035.0 | 17,755.0 | 17,820.0 | 17,820.0 | 118,600 |
| 2025/11/21 | 17,545.0 | 17,815.0 | 17,415.0 | 17,605.0 | 17,605.0 | 152,500 |
| 2025/11/20 | 17,820.0 | 17,825.0 | 17,545.0 | 17,675.0 | 17,675.0 | 121,200 |
| 2025/11/19 | 17,600.0 | 17,660.0 | 17,400.0 | 17,445.0 | 17,445.0 | 161,300 |
| 2025/11/18 | 17,725.0 | 17,865.0 | 17,560.0 | 17,600.0 | 17,600.0 | 152,100 |
| 2025/11/17 | 18,185.0 | 18,295.0 | 17,685.0 | 17,725.0 | 17,725.0 | 123,800 |
| 2025/11/14 | 18,065.0 | 18,360.0 | 18,050.0 | 18,150.0 | 18,150.0 | 167,500 |
| 2025/11/13 | 18,295.0 | 18,380.0 | 18,120.0 | 18,175.0 | 18,175.0 | 127,700 |
| 2025/11/12 | 18,090.0 | 18,330.0 | 18,080.0 | 18,200.0 | 18,200.0 | 124,400 |
| 2025/11/11 | 18,285.0 | 18,305.0 | 17,975.0 | 18,050.0 | 18,050.0 | 111,900 |
| 2025/11/10 | 17,805.0 | 18,215.0 | 17,805.0 | 18,155.0 | 18,155.0 | 204,800 |
| 2025/11/07 | 17,550.0 | 17,800.0 | 17,305.0 | 17,800.0 | 17,800.0 | 375,200 |
| 2025/11/06 | 17,920.0 | 18,145.0 | 17,475.0 | 17,550.0 | 17,550.0 | 588,300 |
| 2025/11/05 | 17,355.0 | 18,205.0 | 16,930.0 | 17,840.0 | 17,840.0 | 708,100 |
| 2025/11/04 | 22,200.0 | 22,255.0 | 21,255.0 | 21,255.0 | 21,255.0 | 304,100 |
| 2025/10/31 | 20,475.0 | 20,930.0 | 20,240.0 | 20,700.0 | 20,700.0 | 174,700 |
| 2025/10/30 | 19,985.0 | 20,190.0 | 19,885.0 | 20,120.0 | 20,120.0 | 101,800 |
| 2025/10/29 | 20,190.0 | 20,270.0 | 19,955.0 | 19,985.0 | 19,985.0 | 89,600 |
| 2025/10/28 | 20,345.0 | 20,435.0 | 20,080.0 | 20,090.0 | 20,090.0 | 104,100 |
| 2025/10/27 | 20,470.0 | 20,500.0 | 20,305.0 | 20,435.0 | 20,435.0 | 112,500 |
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。
