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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 16,000.0 | 16,160.0 | 16,000.0 | 16,120.0 | 16,120.0 | 63,100 |
| 2023/01/04 | 16,370.0 | 16,370.0 | 16,040.0 | 16,050.0 | 16,050.0 | 116,400 |
| 2022/12/30 | 16,610.0 | 16,770.0 | 16,600.0 | 16,600.0 | 16,600.0 | 54,600 |
| 2022/12/29 | 16,630.0 | 16,670.0 | 16,460.0 | 16,610.0 | 16,610.0 | 53,200 |
| 2022/12/28 | 16,620.0 | 16,650.0 | 16,460.0 | 16,610.0 | 16,610.0 | 53,700 |
| 2022/12/27 | 16,900.0 | 16,930.0 | 16,640.0 | 16,640.0 | 16,640.0 | 28,400 |
| 2022/12/26 | 16,680.0 | 16,790.0 | 16,630.0 | 16,780.0 | 16,780.0 | 43,300 |
| 2022/12/23 | 16,670.0 | 16,740.0 | 16,550.0 | 16,680.0 | 16,680.0 | 64,700 |
| 2022/12/22 | 16,960.0 | 17,040.0 | 16,790.0 | 16,830.0 | 16,830.0 | 70,500 |
| 2022/12/21 | 17,220.0 | 17,290.0 | 16,890.0 | 16,930.0 | 16,930.0 | 132,500 |
| 2022/12/20 | 17,810.0 | 17,900.0 | 17,180.0 | 17,290.0 | 17,290.0 | 90,600 |
| 2022/12/19 | 17,860.0 | 17,870.0 | 17,660.0 | 17,690.0 | 17,690.0 | 72,600 |
| 2022/12/16 | 17,760.0 | 18,020.0 | 17,730.0 | 17,930.0 | 17,930.0 | 169,700 |
| 2022/12/15 | 17,920.0 | 17,990.0 | 17,850.0 | 17,940.0 | 17,940.0 | 54,800 |
| 2022/12/14 | 17,970.0 | 18,010.0 | 17,900.0 | 17,990.0 | 17,990.0 | 59,400 |
| 2022/12/13 | 17,910.0 | 17,950.0 | 17,760.0 | 17,850.0 | 17,850.0 | 60,700 |
| 2022/12/12 | 17,650.0 | 17,850.0 | 17,600.0 | 17,770.0 | 17,770.0 | 55,100 |
| 2022/12/09 | 17,520.0 | 17,920.0 | 17,520.0 | 17,790.0 | 17,790.0 | 89,400 |
| 2022/12/08 | 17,490.0 | 17,750.0 | 17,380.0 | 17,660.0 | 17,660.0 | 125,400 |
| 2022/12/07 | 17,530.0 | 17,570.0 | 17,380.0 | 17,430.0 | 17,430.0 | 158,400 |
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。
