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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 17,500.0 | 17,600.0 | 17,410.0 | 17,500.0 | 17,500.0 | 135,500 |
| 2022/12/05 | 17,690.0 | 17,760.0 | 17,470.0 | 17,510.0 | 17,510.0 | 110,300 |
| 2022/12/02 | 18,120.0 | 18,120.0 | 17,720.0 | 17,790.0 | 17,790.0 | 125,300 |
| 2022/12/01 | 18,410.0 | 18,460.0 | 18,250.0 | 18,360.0 | 18,360.0 | 93,800 |
| 2022/11/30 | 18,230.0 | 18,280.0 | 18,030.0 | 18,200.0 | 18,200.0 | 204,800 |
| 2022/11/29 | 18,280.0 | 18,360.0 | 18,140.0 | 18,270.0 | 18,270.0 | 104,600 |
| 2022/11/28 | 18,540.0 | 18,540.0 | 18,340.0 | 18,430.0 | 18,430.0 | 86,900 |
| 2022/11/25 | 18,880.0 | 18,880.0 | 18,550.0 | 18,550.0 | 18,550.0 | 65,700 |
| 2022/11/24 | 19,100.0 | 19,140.0 | 18,650.0 | 18,670.0 | 18,670.0 | 136,400 |
| 2022/11/22 | 18,500.0 | 18,900.0 | 18,480.0 | 18,810.0 | 18,810.0 | 124,600 |
| 2022/11/21 | 18,160.0 | 18,480.0 | 18,140.0 | 18,440.0 | 18,440.0 | 77,200 |
| 2022/11/18 | 18,340.0 | 18,410.0 | 18,160.0 | 18,180.0 | 18,180.0 | 78,300 |
| 2022/11/17 | 18,140.0 | 18,150.0 | 17,980.0 | 18,150.0 | 18,150.0 | 98,100 |
| 2022/11/16 | 18,190.0 | 18,250.0 | 17,930.0 | 18,060.0 | 18,060.0 | 95,700 |
| 2022/11/15 | 18,150.0 | 18,170.0 | 17,980.0 | 18,150.0 | 18,150.0 | 128,600 |
| 2022/11/14 | 18,300.0 | 18,490.0 | 18,030.0 | 18,080.0 | 18,080.0 | 124,900 |
| 2022/11/11 | 18,670.0 | 18,700.0 | 18,380.0 | 18,440.0 | 18,440.0 | 133,400 |
| 2022/11/10 | 18,250.0 | 18,280.0 | 17,950.0 | 17,990.0 | 17,990.0 | 101,600 |
| 2022/11/09 | 18,290.0 | 18,350.0 | 18,170.0 | 18,330.0 | 18,330.0 | 122,200 |
| 2022/11/08 | 17,980.0 | 18,260.0 | 17,920.0 | 18,140.0 | 18,140.0 | 152,400 |
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。
