18,281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) |
|---|---|---|---|---|---|---|
| 2021/11/12 | 18,840.0 | 19,260.0 | 18,840.0 | 19,130.0 | 19,130.0 | 80,700 |
| 2021/11/11 | 18,740.0 | 19,000.0 | 18,690.0 | 18,880.0 | 18,880.0 | 52,000 |
| 2021/11/10 | 18,670.0 | 18,950.0 | 18,620.0 | 18,770.0 | 18,770.0 | 48,700 |
| 2021/11/09 | 18,960.0 | 19,070.0 | 18,770.0 | 18,770.0 | 18,770.0 | 50,800 |
| 2021/11/08 | 19,260.0 | 19,260.0 | 18,910.0 | 18,950.0 | 18,950.0 | 43,700 |
| 2021/11/05 | 19,180.0 | 19,260.0 | 18,980.0 | 19,260.0 | 19,260.0 | 53,800 |
| 2021/11/04 | 19,190.0 | 19,450.0 | 19,080.0 | 19,260.0 | 19,260.0 | 93,900 |
| 2021/11/02 | 19,000.0 | 19,430.0 | 18,810.0 | 18,840.0 | 18,840.0 | 199,100 |
| 2021/11/01 | 19,650.0 | 19,730.0 | 19,110.0 | 19,660.0 | 19,660.0 | 162,500 |
| 2021/10/29 | 18,940.0 | 19,240.0 | 18,740.0 | 18,990.0 | 18,990.0 | 77,400 |
| 2021/10/28 | 18,740.0 | 19,420.0 | 18,740.0 | 19,120.0 | 19,120.0 | 100,500 |
| 2021/10/27 | 18,510.0 | 18,880.0 | 18,510.0 | 18,640.0 | 18,640.0 | 68,000 |
| 2021/10/26 | 18,320.0 | 18,650.0 | 18,250.0 | 18,410.0 | 18,410.0 | 46,000 |
| 2021/10/25 | 18,040.0 | 18,510.0 | 18,040.0 | 18,320.0 | 18,320.0 | 43,800 |
| 2021/10/22 | 18,120.0 | 18,500.0 | 18,080.0 | 18,330.0 | 18,330.0 | 45,600 |
| 2021/10/21 | 18,310.0 | 18,510.0 | 18,200.0 | 18,260.0 | 18,260.0 | 50,000 |
| 2021/10/20 | 18,840.0 | 18,980.0 | 18,510.0 | 18,660.0 | 18,660.0 | 55,100 |
| 2021/10/19 | 18,540.0 | 18,910.0 | 18,310.0 | 18,860.0 | 18,860.0 | 75,900 |
| 2021/10/18 | 18,640.0 | 18,640.0 | 18,200.0 | 18,560.0 | 18,560.0 | 57,400 |
| 2021/10/15 | 18,150.0 | 18,580.0 | 18,130.0 | 18,550.0 | 18,550.0 | 59,000 |
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。
