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) |
|---|---|---|---|---|---|---|
| 2021/10/14 | 17,660.0 | 18,010.0 | 17,660.0 | 17,970.0 | 17,970.0 | 60,000 |
| 2021/10/13 | 17,580.0 | 17,690.0 | 17,390.0 | 17,490.0 | 17,490.0 | 68,500 |
| 2021/10/12 | 17,650.0 | 17,740.0 | 17,420.0 | 17,580.0 | 17,580.0 | 46,500 |
| 2021/10/11 | 17,490.0 | 17,810.0 | 17,270.0 | 17,680.0 | 17,680.0 | 56,100 |
| 2021/10/08 | 17,570.0 | 17,760.0 | 17,520.0 | 17,540.0 | 17,540.0 | 44,000 |
| 2021/10/07 | 17,480.0 | 17,680.0 | 17,350.0 | 17,380.0 | 17,380.0 | 72,000 |
| 2021/10/06 | 17,500.0 | 17,920.0 | 17,290.0 | 17,290.0 | 17,290.0 | 82,800 |
| 2021/10/05 | 17,540.0 | 17,640.0 | 17,180.0 | 17,460.0 | 17,460.0 | 64,000 |
| 2021/10/04 | 18,370.0 | 18,420.0 | 17,690.0 | 17,850.0 | 17,850.0 | 60,400 |
| 2021/10/01 | 18,470.0 | 18,690.0 | 18,150.0 | 18,210.0 | 18,210.0 | 60,500 |
| 2021/09/30 | 18,700.0 | 18,890.0 | 18,380.0 | 18,630.0 | 18,630.0 | 89,300 |
| 2021/09/29 | 18,580.0 | 18,730.0 | 18,520.0 | 18,700.0 | 18,700.0 | 102,000 |
| 2021/09/28 | 19,260.0 | 19,260.0 | 18,960.0 | 19,180.0 | 19,180.0 | 82,800 |
| 2021/09/27 | 19,780.0 | 19,800.0 | 19,310.0 | 19,350.0 | 19,350.0 | 68,400 |
| 2021/09/24 | 19,350.0 | 19,860.0 | 19,350.0 | 19,740.0 | 19,740.0 | 128,900 |
| 2021/09/22 | 19,560.0 | 19,670.0 | 19,240.0 | 19,490.0 | 19,490.0 | 65,400 |
| 2021/09/21 | 19,670.0 | 19,760.0 | 19,430.0 | 19,670.0 | 19,670.0 | 106,400 |
| 2021/09/17 | 19,900.0 | 20,280.0 | 19,830.0 | 20,160.0 | 20,160.0 | 262,600 |
| 2021/09/16 | 19,900.0 | 19,960.0 | 19,670.0 | 19,820.0 | 19,820.0 | 113,000 |
| 2021/09/15 | 19,640.0 | 19,890.0 | 19,510.0 | 19,790.0 | 19,790.0 | 97,300 |
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。
