18,222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) |
|---|---|---|---|---|---|---|
| 2021/03/24 | 17,540.0 | 17,620.0 | 17,250.0 | 17,350.0 | 17,350.0 | 90,200 |
| 2021/03/23 | 17,910.0 | 18,050.0 | 17,590.0 | 17,610.0 | 17,610.0 | 76,400 |
| 2021/03/22 | 17,800.0 | 17,940.0 | 17,380.0 | 17,820.0 | 17,820.0 | 147,600 |
| 2021/03/19 | 17,260.0 | 17,590.0 | 17,170.0 | 17,460.0 | 17,460.0 | 165,500 |
| 2021/03/18 | 17,080.0 | 17,330.0 | 17,020.0 | 17,320.0 | 17,320.0 | 75,400 |
| 2021/03/17 | 16,890.0 | 17,320.0 | 16,890.0 | 17,070.0 | 17,070.0 | 78,800 |
| 2021/03/16 | 16,480.0 | 17,100.0 | 16,480.0 | 17,060.0 | 17,060.0 | 94,800 |
| 2021/03/15 | 16,530.0 | 16,630.0 | 16,360.0 | 16,630.0 | 16,630.0 | 71,500 |
| 2021/03/12 | 16,370.0 | 16,540.0 | 16,290.0 | 16,530.0 | 16,530.0 | 137,000 |
| 2021/03/11 | 16,610.0 | 16,620.0 | 16,230.0 | 16,270.0 | 16,270.0 | 118,300 |
| 2021/03/10 | 16,850.0 | 16,880.0 | 16,590.0 | 16,640.0 | 16,640.0 | 121,600 |
| 2021/03/09 | 16,530.0 | 16,810.0 | 16,370.0 | 16,760.0 | 16,760.0 | 109,100 |
| 2021/03/08 | 16,800.0 | 16,830.0 | 16,270.0 | 16,380.0 | 16,380.0 | 50,500 |
| 2021/03/05 | 16,400.0 | 16,500.0 | 16,070.0 | 16,490.0 | 16,490.0 | 72,600 |
| 2021/03/04 | 16,060.0 | 16,340.0 | 16,060.0 | 16,310.0 | 16,310.0 | 84,500 |
| 2021/03/03 | 16,040.0 | 16,180.0 | 15,860.0 | 16,160.0 | 16,160.0 | 59,700 |
| 2021/03/02 | 15,990.0 | 16,150.0 | 15,850.0 | 16,040.0 | 16,040.0 | 85,400 |
| 2021/03/01 | 15,800.0 | 15,940.0 | 15,640.0 | 15,750.0 | 15,750.0 | 57,200 |
| 2021/02/26 | 16,160.0 | 16,160.0 | 15,440.0 | 15,540.0 | 15,540.0 | 133,000 |
| 2021/02/25 | 16,320.0 | 16,390.0 | 16,130.0 | 16,240.0 | 16,240.0 | 78,200 |
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。
