18,555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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 19,565.0 | 19,735.0 | 19,375.0 | 19,425.0 | 19,425.0 | 104,900 |
| 2025/09/04 | 19,500.0 | 19,565.0 | 19,445.0 | 19,470.0 | 19,470.0 | 118,200 |
| 2025/09/03 | 19,245.0 | 19,460.0 | 19,245.0 | 19,410.0 | 19,410.0 | 98,900 |
| 2025/09/02 | 19,285.0 | 19,420.0 | 19,200.0 | 19,315.0 | 19,315.0 | 69,800 |
| 2025/09/01 | 19,135.0 | 19,200.0 | 18,925.0 | 19,120.0 | 19,120.0 | 112,900 |
| 2025/08/29 | 19,495.0 | 19,535.0 | 19,210.0 | 19,210.0 | 19,210.0 | 103,700 |
| 2025/08/28 | 19,405.0 | 19,565.0 | 19,405.0 | 19,515.0 | 19,515.0 | 111,300 |
| 2025/08/27 | 19,255.0 | 19,500.0 | 19,255.0 | 19,500.0 | 19,500.0 | 122,000 |
| 2025/08/26 | 19,350.0 | 19,375.0 | 19,210.0 | 19,255.0 | 19,255.0 | 136,100 |
| 2025/08/25 | 19,240.0 | 19,380.0 | 19,095.0 | 19,275.0 | 19,275.0 | 103,400 |
| 2025/08/22 | 18,890.0 | 19,055.0 | 18,755.0 | 18,965.0 | 18,965.0 | 123,100 |
| 2025/08/21 | 18,700.0 | 18,900.0 | 18,580.0 | 18,890.0 | 18,890.0 | 144,700 |
| 2025/08/20 | 18,775.0 | 18,945.0 | 18,680.0 | 18,700.0 | 18,700.0 | 209,000 |
| 2025/08/19 | 18,700.0 | 18,770.0 | 18,600.0 | 18,700.0 | 18,700.0 | 153,500 |
| 2025/08/18 | 18,760.0 | 18,820.0 | 18,670.0 | 18,780.0 | 18,780.0 | 133,100 |
| 2025/08/15 | 18,950.0 | 19,010.0 | 18,830.0 | 18,875.0 | 18,875.0 | 146,600 |
| 2025/08/14 | 19,190.0 | 19,230.0 | 18,990.0 | 19,015.0 | 19,015.0 | 84,100 |
| 2025/08/13 | 19,340.0 | 19,495.0 | 19,240.0 | 19,305.0 | 19,305.0 | 112,600 |
| 2025/08/12 | 19,365.0 | 19,465.0 | 19,205.0 | 19,340.0 | 19,340.0 | 74,000 |
| 2025/08/08 | 19,185.0 | 19,475.0 | 19,185.0 | 19,360.0 | 19,360.0 | 93,700 |
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。
