18,220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) |
|---|---|---|---|---|---|---|
| 2021/05/25 | 15,720.0 | 15,760.0 | 15,470.0 | 15,670.0 | 15,670.0 | 260,200 |
| 2021/05/24 | 15,500.0 | 15,750.0 | 15,430.0 | 15,620.0 | 15,620.0 | 230,000 |
| 2021/05/21 | 15,110.0 | 15,440.0 | 15,020.0 | 15,360.0 | 15,360.0 | 174,500 |
| 2021/05/20 | 14,900.0 | 15,250.0 | 14,850.0 | 15,140.0 | 15,140.0 | 188,600 |
| 2021/05/19 | 14,960.0 | 15,160.0 | 14,800.0 | 14,950.0 | 14,950.0 | 191,000 |
| 2021/05/18 | 15,310.0 | 15,410.0 | 15,010.0 | 15,190.0 | 15,190.0 | 164,400 |
| 2021/05/17 | 15,240.0 | 15,250.0 | 14,770.0 | 15,050.0 | 15,050.0 | 119,200 |
| 2021/05/14 | 14,750.0 | 15,300.0 | 14,590.0 | 15,250.0 | 15,250.0 | 191,100 |
| 2021/05/13 | 14,500.0 | 15,020.0 | 14,500.0 | 14,690.0 | 14,690.0 | 108,400 |
| 2021/05/12 | 15,100.0 | 15,210.0 | 14,570.0 | 14,770.0 | 14,770.0 | 111,000 |
| 2021/05/11 | 15,250.0 | 15,250.0 | 14,980.0 | 15,190.0 | 15,190.0 | 167,300 |
| 2021/05/10 | 15,490.0 | 15,510.0 | 15,170.0 | 15,500.0 | 15,500.0 | 193,700 |
| 2021/05/07 | 15,900.0 | 16,110.0 | 15,170.0 | 15,410.0 | 15,410.0 | 402,300 |
| 2021/05/06 | 17,590.0 | 17,780.0 | 17,530.0 | 17,640.0 | 17,640.0 | 200,700 |
| 2021/04/30 | 17,870.0 | 18,050.0 | 17,350.0 | 17,410.0 | 17,410.0 | 101,800 |
| 2021/04/28 | 17,690.0 | 18,020.0 | 17,580.0 | 17,910.0 | 17,910.0 | 95,100 |
| 2021/04/27 | 17,910.0 | 17,910.0 | 17,570.0 | 17,800.0 | 17,800.0 | 84,100 |
| 2021/04/26 | 17,800.0 | 18,090.0 | 17,790.0 | 17,960.0 | 17,960.0 | 123,000 |
| 2021/04/23 | 17,510.0 | 17,610.0 | 17,370.0 | 17,590.0 | 17,590.0 | 57,800 |
| 2021/04/22 | 16,990.0 | 17,600.0 | 16,990.0 | 17,580.0 | 17,580.0 | 81,300 |
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。
