18,218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) |
|---|---|---|---|---|---|---|
| 2021/07/20 | 16,000.0 | 16,210.0 | 16,000.0 | 16,060.0 | 16,060.0 | 51,800 |
| 2021/07/19 | 16,170.0 | 16,290.0 | 16,030.0 | 16,200.0 | 16,200.0 | 54,600 |
| 2021/07/16 | 16,460.0 | 16,700.0 | 16,300.0 | 16,300.0 | 16,300.0 | 67,800 |
| 2021/07/15 | 16,830.0 | 16,850.0 | 16,430.0 | 16,460.0 | 16,460.0 | 71,000 |
| 2021/07/14 | 16,980.0 | 16,980.0 | 16,740.0 | 16,850.0 | 16,850.0 | 139,100 |
| 2021/07/13 | 16,710.0 | 16,890.0 | 16,670.0 | 16,750.0 | 16,750.0 | 61,100 |
| 2021/07/12 | 16,520.0 | 16,600.0 | 16,380.0 | 16,580.0 | 16,580.0 | 70,600 |
| 2021/07/09 | 15,960.0 | 16,240.0 | 15,910.0 | 16,210.0 | 16,210.0 | 75,500 |
| 2021/07/08 | 16,230.0 | 16,410.0 | 16,120.0 | 16,240.0 | 16,240.0 | 71,500 |
| 2021/07/07 | 16,330.0 | 16,410.0 | 16,250.0 | 16,410.0 | 16,410.0 | 96,300 |
| 2021/07/06 | 16,500.0 | 16,510.0 | 16,330.0 | 16,370.0 | 16,370.0 | 52,300 |
| 2021/07/05 | 16,170.0 | 16,500.0 | 16,150.0 | 16,460.0 | 16,460.0 | 55,500 |
| 2021/07/02 | 16,150.0 | 16,430.0 | 16,150.0 | 16,220.0 | 16,220.0 | 53,700 |
| 2021/07/01 | 16,250.0 | 16,400.0 | 16,120.0 | 16,220.0 | 16,220.0 | 56,400 |
| 2021/06/30 | 16,580.0 | 16,690.0 | 16,250.0 | 16,250.0 | 16,250.0 | 80,000 |
| 2021/06/29 | 16,160.0 | 16,280.0 | 16,070.0 | 16,210.0 | 16,210.0 | 73,700 |
| 2021/06/28 | 16,500.0 | 16,500.0 | 16,190.0 | 16,220.0 | 16,220.0 | 75,600 |
| 2021/06/25 | 16,610.0 | 16,650.0 | 16,310.0 | 16,450.0 | 16,450.0 | 78,200 |
| 2021/06/24 | 16,190.0 | 16,340.0 | 16,100.0 | 16,290.0 | 16,290.0 | 55,100 |
| 2021/06/23 | 16,230.0 | 16,520.0 | 16,230.0 | 16,270.0 | 16,270.0 | 137,800 |
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。
