18,277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) |
|---|---|---|---|---|---|---|
| 2023/10/26 | 17,000.0 | 17,120.0 | 16,840.0 | 16,905.0 | 16,905.0 | 132,800 |
| 2023/10/25 | 17,450.0 | 17,450.0 | 17,065.0 | 17,095.0 | 17,095.0 | 116,000 |
| 2023/10/24 | 17,330.0 | 17,365.0 | 16,915.0 | 17,330.0 | 17,330.0 | 122,200 |
| 2023/10/23 | 17,720.0 | 17,735.0 | 17,330.0 | 17,330.0 | 17,330.0 | 120,500 |
| 2023/10/20 | 17,490.0 | 17,935.0 | 17,480.0 | 17,820.0 | 17,820.0 | 161,100 |
| 2023/10/19 | 17,770.0 | 17,910.0 | 17,675.0 | 17,760.0 | 17,760.0 | 124,600 |
| 2023/10/18 | 17,950.0 | 18,000.0 | 17,745.0 | 17,840.0 | 17,840.0 | 137,700 |
| 2023/10/17 | 17,735.0 | 17,990.0 | 17,735.0 | 17,870.0 | 17,870.0 | 145,000 |
| 2023/10/16 | 17,455.0 | 17,650.0 | 17,405.0 | 17,520.0 | 17,520.0 | 179,600 |
| 2023/10/13 | 17,425.0 | 17,645.0 | 17,390.0 | 17,620.0 | 17,620.0 | 143,700 |
| 2023/10/12 | 17,140.0 | 17,560.0 | 17,140.0 | 17,505.0 | 17,505.0 | 114,900 |
| 2023/10/11 | 17,355.0 | 17,405.0 | 17,075.0 | 17,150.0 | 17,150.0 | 83,700 |
| 2023/10/10 | 17,245.0 | 17,500.0 | 17,160.0 | 17,430.0 | 17,430.0 | 165,800 |
| 2023/10/06 | 17,140.0 | 17,275.0 | 17,120.0 | 17,120.0 | 17,120.0 | 84,500 |
| 2023/10/05 | 16,875.0 | 17,180.0 | 16,870.0 | 17,140.0 | 17,140.0 | 96,600 |
| 2023/10/04 | 16,690.0 | 16,965.0 | 16,690.0 | 16,870.0 | 16,870.0 | 109,200 |
| 2023/10/03 | 17,150.0 | 17,205.0 | 16,890.0 | 16,940.0 | 16,940.0 | 137,700 |
| 2023/10/02 | 17,440.0 | 17,580.0 | 17,140.0 | 17,175.0 | 17,175.0 | 108,600 |
| 2023/09/29 | 17,565.0 | 17,565.0 | 17,240.0 | 17,320.0 | 17,320.0 | 119,200 |
| 2023/09/28 | 17,175.0 | 17,580.0 | 17,175.0 | 17,300.0 | 17,300.0 | 144,500 |
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。
