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) |
|---|---|---|---|---|---|---|
| 2023/04/04 | 17,300.0 | 17,320.0 | 17,150.0 | 17,300.0 | 17,300.0 | 79,800 |
| 2023/04/03 | 17,450.0 | 17,450.0 | 17,150.0 | 17,250.0 | 17,250.0 | 65,600 |
| 2023/03/31 | 17,320.0 | 17,450.0 | 17,190.0 | 17,270.0 | 17,270.0 | 108,600 |
| 2023/03/30 | 17,140.0 | 17,360.0 | 17,100.0 | 17,280.0 | 17,280.0 | 110,600 |
| 2023/03/29 | 16,820.0 | 17,240.0 | 16,570.0 | 17,210.0 | 17,210.0 | 163,600 |
| 2023/03/28 | 17,090.0 | 17,090.0 | 16,740.0 | 16,740.0 | 16,740.0 | 85,100 |
| 2023/03/27 | 17,050.0 | 17,130.0 | 16,940.0 | 17,000.0 | 17,000.0 | 93,400 |
| 2023/03/24 | 16,970.0 | 16,970.0 | 16,760.0 | 16,810.0 | 16,810.0 | 75,500 |
| 2023/03/23 | 16,850.0 | 16,920.0 | 16,690.0 | 16,910.0 | 16,910.0 | 95,500 |
| 2023/03/22 | 17,190.0 | 17,260.0 | 17,020.0 | 17,090.0 | 17,090.0 | 107,100 |
| 2023/03/20 | 17,130.0 | 17,270.0 | 16,990.0 | 17,000.0 | 17,000.0 | 99,700 |
| 2023/03/17 | 16,940.0 | 17,330.0 | 16,900.0 | 17,240.0 | 17,240.0 | 163,900 |
| 2023/03/16 | 16,600.0 | 16,730.0 | 16,510.0 | 16,690.0 | 16,690.0 | 115,100 |
| 2023/03/15 | 16,870.0 | 16,950.0 | 16,720.0 | 16,790.0 | 16,790.0 | 97,000 |
| 2023/03/14 | 16,800.0 | 16,920.0 | 16,490.0 | 16,730.0 | 16,730.0 | 125,900 |
| 2023/03/13 | 17,070.0 | 17,160.0 | 16,830.0 | 17,020.0 | 17,020.0 | 104,700 |
| 2023/03/10 | 17,070.0 | 17,280.0 | 17,070.0 | 17,250.0 | 17,250.0 | 92,800 |
| 2023/03/09 | 17,400.0 | 17,430.0 | 17,240.0 | 17,290.0 | 17,290.0 | 57,300 |
| 2023/03/08 | 17,090.0 | 17,180.0 | 17,070.0 | 17,140.0 | 17,140.0 | 52,400 |
| 2023/03/07 | 17,050.0 | 17,160.0 | 16,970.0 | 17,140.0 | 17,140.0 | 72,700 |
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。
