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) |
|---|---|---|---|---|---|---|
| 2024/02/06 | 16,780.0 | 16,825.0 | 16,430.0 | 16,580.0 | 16,580.0 | 268,500 |
| 2024/02/05 | 17,000.0 | 17,195.0 | 16,835.0 | 16,925.0 | 16,925.0 | 211,300 |
| 2024/02/02 | 17,380.0 | 17,650.0 | 17,140.0 | 17,205.0 | 17,205.0 | 329,300 |
| 2024/02/01 | 17,025.0 | 17,345.0 | 16,980.0 | 17,305.0 | 17,305.0 | 185,100 |
| 2024/01/31 | 17,200.0 | 17,305.0 | 17,150.0 | 17,260.0 | 17,260.0 | 234,300 |
| 2024/01/30 | 17,500.0 | 17,560.0 | 17,450.0 | 17,465.0 | 17,465.0 | 138,600 |
| 2024/01/29 | 17,570.0 | 17,620.0 | 17,280.0 | 17,325.0 | 17,325.0 | 174,100 |
| 2024/01/26 | 17,550.0 | 17,685.0 | 17,435.0 | 17,500.0 | 17,500.0 | 164,500 |
| 2024/01/25 | 17,610.0 | 17,755.0 | 17,540.0 | 17,645.0 | 17,645.0 | 184,100 |
| 2024/01/24 | 17,940.0 | 17,955.0 | 17,575.0 | 17,605.0 | 17,605.0 | 213,300 |
| 2024/01/23 | 18,250.0 | 18,315.0 | 18,065.0 | 18,135.0 | 18,135.0 | 146,600 |
| 2024/01/22 | 18,165.0 | 18,340.0 | 18,150.0 | 18,255.0 | 18,255.0 | 168,900 |
| 2024/01/19 | 18,100.0 | 18,265.0 | 18,015.0 | 18,195.0 | 18,195.0 | 162,400 |
| 2024/01/18 | 17,940.0 | 18,120.0 | 17,860.0 | 17,930.0 | 17,930.0 | 228,300 |
| 2024/01/17 | 18,250.0 | 18,350.0 | 17,860.0 | 17,860.0 | 17,860.0 | 222,400 |
| 2024/01/16 | 18,180.0 | 18,335.0 | 18,050.0 | 18,290.0 | 18,290.0 | 217,000 |
| 2024/01/15 | 18,060.0 | 18,255.0 | 17,870.0 | 18,180.0 | 18,180.0 | 188,800 |
| 2024/01/12 | 18,015.0 | 18,250.0 | 17,895.0 | 18,060.0 | 18,060.0 | 351,800 |
| 2024/01/11 | 17,575.0 | 17,715.0 | 17,335.0 | 17,695.0 | 17,695.0 | 283,600 |
| 2024/01/10 | 16,535.0 | 17,390.0 | 16,480.0 | 17,390.0 | 17,390.0 | 274,900 |
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。
