18,280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) |
|---|---|---|---|---|---|---|
| 2025/08/08 | 19,185.0 | 19,475.0 | 19,185.0 | 19,360.0 | 19,360.0 | 93,700 |
| 2025/08/07 | 18,990.0 | 19,155.0 | 18,885.0 | 19,080.0 | 19,080.0 | 88,500 |
| 2025/08/06 | 18,645.0 | 19,000.0 | 18,625.0 | 18,950.0 | 18,950.0 | 155,200 |
| 2025/08/05 | 18,640.0 | 19,315.0 | 18,450.0 | 18,645.0 | 18,645.0 | 384,000 |
| 2025/08/04 | 18,750.0 | 19,100.0 | 18,750.0 | 19,040.0 | 19,040.0 | 110,600 |
| 2025/08/01 | 19,110.0 | 19,435.0 | 18,980.0 | 19,340.0 | 19,340.0 | 86,800 |
| 2025/07/31 | 18,910.0 | 19,285.0 | 18,860.0 | 19,130.0 | 19,130.0 | 92,300 |
| 2025/07/30 | 18,880.0 | 19,150.0 | 18,800.0 | 18,935.0 | 18,935.0 | 113,300 |
| 2025/07/29 | 18,520.0 | 18,995.0 | 18,465.0 | 18,740.0 | 18,740.0 | 192,300 |
| 2025/07/28 | 18,315.0 | 18,660.0 | 18,310.0 | 18,545.0 | 18,545.0 | 154,200 |
| 2025/07/25 | 18,255.0 | 18,255.0 | 18,025.0 | 18,180.0 | 18,180.0 | 80,000 |
| 2025/07/24 | 18,235.0 | 18,385.0 | 18,180.0 | 18,240.0 | 18,240.0 | 91,700 |
| 2025/07/23 | 18,210.0 | 18,330.0 | 17,915.0 | 18,150.0 | 18,150.0 | 144,700 |
| 2025/07/22 | 17,605.0 | 17,745.0 | 17,435.0 | 17,495.0 | 17,495.0 | 53,300 |
| 2025/07/18 | 17,700.0 | 17,715.0 | 17,550.0 | 17,640.0 | 17,640.0 | 60,300 |
| 2025/07/17 | 17,220.0 | 17,655.0 | 17,220.0 | 17,610.0 | 17,610.0 | 50,600 |
| 2025/07/16 | 17,300.0 | 17,550.0 | 17,295.0 | 17,435.0 | 17,435.0 | 54,400 |
| 2025/07/15 | 17,330.0 | 17,470.0 | 17,280.0 | 17,420.0 | 17,420.0 | 48,100 |
| 2025/07/14 | 17,370.0 | 17,450.0 | 17,275.0 | 17,320.0 | 17,320.0 | 49,400 |
| 2025/07/11 | 17,390.0 | 17,525.0 | 17,355.0 | 17,400.0 | 17,400.0 | 83,900 |
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。
