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) |
|---|---|---|---|---|---|---|
| 2022/11/07 | 17,900.0 | 18,110.0 | 17,720.0 | 18,060.0 | 18,060.0 | 216,200 |
| 2022/11/04 | 18,390.0 | 18,630.0 | 17,310.0 | 17,630.0 | 17,630.0 | 436,400 |
| 2022/11/02 | 19,410.0 | 19,480.0 | 19,190.0 | 19,350.0 | 19,350.0 | 183,500 |
| 2022/11/01 | 19,280.0 | 19,410.0 | 19,210.0 | 19,310.0 | 19,310.0 | 100,000 |
| 2022/10/31 | 18,900.0 | 19,420.0 | 18,900.0 | 19,310.0 | 19,310.0 | 133,200 |
| 2022/10/28 | 18,760.0 | 18,920.0 | 18,620.0 | 18,670.0 | 18,670.0 | 378,100 |
| 2022/10/27 | 19,130.0 | 19,340.0 | 19,030.0 | 19,030.0 | 19,030.0 | 132,700 |
| 2022/10/26 | 19,440.0 | 19,490.0 | 19,200.0 | 19,200.0 | 19,200.0 | 119,600 |
| 2022/10/25 | 19,550.0 | 19,680.0 | 19,330.0 | 19,350.0 | 19,350.0 | 154,500 |
| 2022/10/24 | 19,850.0 | 20,000.0 | 19,560.0 | 19,600.0 | 19,600.0 | 120,900 |
| 2022/10/21 | 19,780.0 | 19,900.0 | 19,700.0 | 19,780.0 | 19,780.0 | 75,100 |
| 2022/10/20 | 19,610.0 | 19,910.0 | 19,610.0 | 19,840.0 | 19,840.0 | 83,700 |
| 2022/10/19 | 19,800.0 | 20,040.0 | 19,780.0 | 19,960.0 | 19,960.0 | 76,400 |
| 2022/10/18 | 19,750.0 | 20,040.0 | 19,740.0 | 20,020.0 | 20,020.0 | 72,200 |
| 2022/10/17 | 19,590.0 | 19,750.0 | 19,470.0 | 19,690.0 | 19,690.0 | 75,100 |
| 2022/10/14 | 19,850.0 | 19,890.0 | 19,630.0 | 19,790.0 | 19,790.0 | 85,400 |
| 2022/10/13 | 19,500.0 | 19,660.0 | 19,420.0 | 19,450.0 | 19,450.0 | 73,900 |
| 2022/10/12 | 19,730.0 | 19,810.0 | 19,480.0 | 19,620.0 | 19,620.0 | 108,300 |
| 2022/10/11 | 20,060.0 | 20,180.0 | 19,700.0 | 19,730.0 | 19,730.0 | 133,000 |
| 2022/10/07 | 20,150.0 | 20,510.0 | 20,100.0 | 20,390.0 | 20,390.0 | 82,800 |
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。
