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) |
|---|---|---|---|---|---|---|
| 2025/10/24 | 20,125.0 | 20,375.0 | 19,970.0 | 20,280.0 | 20,280.0 | 96,700 |
| 2025/10/23 | 20,060.0 | 20,175.0 | 19,905.0 | 19,965.0 | 19,965.0 | 81,100 |
| 2025/10/22 | 20,035.0 | 20,345.0 | 19,955.0 | 20,245.0 | 20,245.0 | 96,800 |
| 2025/10/21 | 19,925.0 | 20,075.0 | 19,850.0 | 19,955.0 | 19,955.0 | 90,600 |
| 2025/10/20 | 19,525.0 | 19,925.0 | 19,440.0 | 19,770.0 | 19,770.0 | 120,900 |
| 2025/10/17 | 19,300.0 | 19,300.0 | 19,035.0 | 19,125.0 | 19,125.0 | 88,500 |
| 2025/10/16 | 19,280.0 | 19,325.0 | 19,045.0 | 19,130.0 | 19,130.0 | 79,700 |
| 2025/10/15 | 19,115.0 | 19,190.0 | 18,900.0 | 19,150.0 | 19,150.0 | 112,700 |
| 2025/10/14 | 19,160.0 | 19,340.0 | 18,450.0 | 18,555.0 | 18,555.0 | 216,500 |
| 2025/10/10 | 19,545.0 | 19,590.0 | 19,385.0 | 19,440.0 | 19,440.0 | 138,600 |
| 2025/10/09 | 18,995.0 | 19,400.0 | 18,980.0 | 19,400.0 | 19,400.0 | 129,200 |
| 2025/10/08 | 19,025.0 | 19,090.0 | 18,905.0 | 18,975.0 | 18,975.0 | 62,400 |
| 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 |
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。
