18,555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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 19,385.0 | 19,405.0 | 19,060.0 | 19,140.0 | 19,140.0 | 120,100 |
| 2025/10/06 | 19,185.0 | 19,185.0 | 18,935.0 | 19,060.0 | 19,060.0 | 120,200 |
| 2025/10/03 | 18,415.0 | 18,575.0 | 18,400.0 | 18,505.0 | 18,505.0 | 58,600 |
| 2025/10/02 | 18,370.0 | 18,540.0 | 18,245.0 | 18,415.0 | 18,415.0 | 117,900 |
| 2025/10/01 | 18,430.0 | 18,465.0 | 18,160.0 | 18,360.0 | 18,360.0 | 84,100 |
| 2025/09/30 | 18,400.0 | 18,540.0 | 18,400.0 | 18,430.0 | 18,430.0 | 96,700 |
| 2025/09/29 | 18,870.0 | 18,870.0 | 18,375.0 | 18,380.0 | 18,380.0 | 105,200 |
| 2025/09/26 | 18,815.0 | 19,360.0 | 18,790.0 | 19,000.0 | 19,000.0 | 128,500 |
| 2025/09/25 | 18,880.0 | 18,935.0 | 18,735.0 | 18,850.0 | 18,850.0 | 99,700 |
| 2025/09/24 | 19,260.0 | 19,285.0 | 18,790.0 | 18,880.0 | 18,880.0 | 160,900 |
| 2025/09/22 | 19,350.0 | 19,595.0 | 19,350.0 | 19,435.0 | 19,435.0 | 79,700 |
| 2025/09/19 | 19,775.0 | 19,775.0 | 19,230.0 | 19,330.0 | 19,330.0 | 113,200 |
| 2025/09/18 | 19,460.0 | 19,585.0 | 19,260.0 | 19,580.0 | 19,580.0 | 96,600 |
| 2025/09/17 | 19,385.0 | 19,750.0 | 19,215.0 | 19,460.0 | 19,460.0 | 107,700 |
| 2025/09/16 | 19,100.0 | 19,420.0 | 19,100.0 | 19,385.0 | 19,385.0 | 87,800 |
| 2025/09/12 | 19,375.0 | 19,425.0 | 19,105.0 | 19,175.0 | 19,175.0 | 99,400 |
| 2025/09/11 | 19,020.0 | 19,255.0 | 19,020.0 | 19,255.0 | 19,255.0 | 113,800 |
| 2025/09/10 | 19,115.0 | 19,150.0 | 19,000.0 | 19,080.0 | 19,080.0 | 101,500 |
| 2025/09/09 | 19,335.0 | 19,420.0 | 19,050.0 | 19,105.0 | 19,105.0 | 108,600 |
| 2025/09/08 | 19,500.0 | 19,630.0 | 19,235.0 | 19,335.0 | 19,335.0 | 101,200 |
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。
