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) |
|---|---|---|---|---|---|---|
| 2023/01/18 | 16,440.0 | 16,770.0 | 16,440.0 | 16,640.0 | 16,640.0 | 94,500 |
| 2023/01/17 | 16,140.0 | 16,440.0 | 16,140.0 | 16,340.0 | 16,340.0 | 77,000 |
| 2023/01/16 | 16,080.0 | 16,150.0 | 15,980.0 | 16,020.0 | 16,020.0 | 54,900 |
| 2023/01/13 | 16,410.0 | 16,580.0 | 16,190.0 | 16,230.0 | 16,230.0 | 75,200 |
| 2023/01/12 | 16,550.0 | 16,650.0 | 16,430.0 | 16,460.0 | 16,460.0 | 69,200 |
| 2023/01/11 | 16,310.0 | 16,530.0 | 16,310.0 | 16,470.0 | 16,470.0 | 77,700 |
| 2023/01/10 | 16,530.0 | 16,560.0 | 16,120.0 | 16,190.0 | 16,190.0 | 101,600 |
| 2023/01/06 | 16,090.0 | 16,180.0 | 16,000.0 | 16,130.0 | 16,130.0 | 61,500 |
| 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 |
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。
