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) |
|---|---|---|---|---|---|---|
| 2023/06/02 | 18,850.0 | 19,150.0 | 18,840.0 | 19,150.0 | 19,150.0 | 137,500 |
| 2023/06/01 | 18,830.0 | 18,870.0 | 18,640.0 | 18,850.0 | 18,850.0 | 154,400 |
| 2023/05/31 | 19,030.0 | 19,200.0 | 18,880.0 | 18,920.0 | 18,920.0 | 274,300 |
| 2023/05/30 | 19,300.0 | 19,420.0 | 19,180.0 | 19,270.0 | 19,270.0 | 68,800 |
| 2023/05/29 | 19,690.0 | 19,690.0 | 19,310.0 | 19,320.0 | 19,320.0 | 53,400 |
| 2023/05/26 | 19,470.0 | 19,650.0 | 19,290.0 | 19,340.0 | 19,340.0 | 89,800 |
| 2023/05/25 | 19,190.0 | 19,490.0 | 19,150.0 | 19,390.0 | 19,390.0 | 86,700 |
| 2023/05/24 | 19,280.0 | 19,330.0 | 19,110.0 | 19,190.0 | 19,190.0 | 70,100 |
| 2023/05/23 | 19,370.0 | 19,440.0 | 19,170.0 | 19,330.0 | 19,330.0 | 86,500 |
| 2023/05/22 | 19,350.0 | 19,450.0 | 19,280.0 | 19,340.0 | 19,340.0 | 59,200 |
| 2023/05/19 | 19,280.0 | 19,450.0 | 19,260.0 | 19,350.0 | 19,350.0 | 85,600 |
| 2023/05/18 | 18,960.0 | 19,160.0 | 18,880.0 | 19,110.0 | 19,110.0 | 96,800 |
| 2023/05/17 | 18,720.0 | 18,770.0 | 18,540.0 | 18,680.0 | 18,680.0 | 94,700 |
| 2023/05/16 | 18,710.0 | 18,770.0 | 18,580.0 | 18,730.0 | 18,730.0 | 94,700 |
| 2023/05/15 | 18,680.0 | 18,680.0 | 18,490.0 | 18,600.0 | 18,600.0 | 75,400 |
| 2023/05/12 | 18,620.0 | 18,740.0 | 18,480.0 | 18,660.0 | 18,660.0 | 112,700 |
| 2023/05/11 | 18,650.0 | 18,890.0 | 18,490.0 | 18,540.0 | 18,540.0 | 139,000 |
| 2023/05/10 | 17,890.0 | 18,780.0 | 17,890.0 | 18,760.0 | 18,760.0 | 239,700 |
| 2023/05/09 | 19,000.0 | 19,160.0 | 17,950.0 | 17,950.0 | 17,950.0 | 466,300 |
| 2023/05/08 | 18,390.0 | 18,550.0 | 18,340.0 | 18,450.0 | 18,450.0 | 152,500 |
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。
