18,219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) |
|---|---|---|---|---|---|---|
| 2021/04/21 | 17,020.0 | 17,100.0 | 16,780.0 | 16,990.0 | 16,990.0 | 52,500 |
| 2021/04/20 | 17,620.0 | 17,620.0 | 17,110.0 | 17,290.0 | 17,290.0 | 66,100 |
| 2021/04/19 | 17,530.0 | 17,870.0 | 17,510.0 | 17,750.0 | 17,750.0 | 50,600 |
| 2021/04/16 | 17,400.0 | 17,550.0 | 17,220.0 | 17,530.0 | 17,530.0 | 55,600 |
| 2021/04/15 | 17,020.0 | 17,310.0 | 17,020.0 | 17,250.0 | 17,250.0 | 35,500 |
| 2021/04/14 | 17,690.0 | 17,690.0 | 17,190.0 | 17,280.0 | 17,280.0 | 57,400 |
| 2021/04/13 | 17,700.0 | 17,820.0 | 17,450.0 | 17,520.0 | 17,520.0 | 86,900 |
| 2021/04/12 | 17,900.0 | 18,080.0 | 17,620.0 | 17,790.0 | 17,790.0 | 45,300 |
| 2021/04/09 | 17,750.0 | 18,080.0 | 17,720.0 | 17,970.0 | 17,970.0 | 120,500 |
| 2021/04/08 | 17,310.0 | 17,550.0 | 17,300.0 | 17,510.0 | 17,510.0 | 43,700 |
| 2021/04/07 | 17,080.0 | 17,490.0 | 16,980.0 | 17,430.0 | 17,430.0 | 99,900 |
| 2021/04/06 | 17,580.0 | 17,590.0 | 17,090.0 | 17,120.0 | 17,120.0 | 52,900 |
| 2021/04/05 | 17,590.0 | 17,590.0 | 17,410.0 | 17,480.0 | 17,480.0 | 24,900 |
| 2021/04/02 | 17,490.0 | 17,520.0 | 17,300.0 | 17,520.0 | 17,520.0 | 33,100 |
| 2021/04/01 | 17,350.0 | 17,400.0 | 17,140.0 | 17,260.0 | 17,260.0 | 45,200 |
| 2021/03/31 | 17,210.0 | 17,350.0 | 17,020.0 | 17,020.0 | 17,020.0 | 63,900 |
| 2021/03/30 | 17,660.0 | 17,750.0 | 17,160.0 | 17,370.0 | 17,370.0 | 79,300 |
| 2021/03/29 | 17,710.0 | 17,890.0 | 17,470.0 | 17,720.0 | 17,720.0 | 95,400 |
| 2021/03/26 | 17,500.0 | 17,590.0 | 17,310.0 | 17,440.0 | 17,440.0 | 85,800 |
| 2021/03/25 | 17,270.0 | 17,390.0 | 17,170.0 | 17,280.0 | 17,280.0 | 79,700 |
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。
