18,191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) |
|---|---|---|---|---|---|---|
| 2025/07/28 | 18,315.0 | 18,660.0 | 18,310.0 | 18,545.0 | 18,545.0 | 154,200 |
| 2025/07/25 | 18,255.0 | 18,255.0 | 18,025.0 | 18,180.0 | 18,180.0 | 80,000 |
| 2025/07/24 | 18,235.0 | 18,385.0 | 18,180.0 | 18,240.0 | 18,240.0 | 91,700 |
| 2025/07/23 | 18,210.0 | 18,330.0 | 17,915.0 | 18,150.0 | 18,150.0 | 144,700 |
| 2025/07/22 | 17,605.0 | 17,745.0 | 17,435.0 | 17,495.0 | 17,495.0 | 53,300 |
| 2025/07/18 | 17,700.0 | 17,715.0 | 17,550.0 | 17,640.0 | 17,640.0 | 60,300 |
| 2025/07/17 | 17,220.0 | 17,655.0 | 17,220.0 | 17,610.0 | 17,610.0 | 50,600 |
| 2025/07/16 | 17,300.0 | 17,550.0 | 17,295.0 | 17,435.0 | 17,435.0 | 54,400 |
| 2025/07/15 | 17,330.0 | 17,470.0 | 17,280.0 | 17,420.0 | 17,420.0 | 48,100 |
| 2025/07/14 | 17,370.0 | 17,450.0 | 17,275.0 | 17,320.0 | 17,320.0 | 49,400 |
| 2025/07/11 | 17,390.0 | 17,525.0 | 17,355.0 | 17,400.0 | 17,400.0 | 83,900 |
| 2025/07/10 | 17,135.0 | 17,315.0 | 17,070.0 | 17,175.0 | 17,175.0 | 110,700 |
| 2025/07/09 | 16,955.0 | 17,210.0 | 16,955.0 | 17,060.0 | 17,060.0 | 52,700 |
| 2025/07/08 | 16,725.0 | 16,930.0 | 16,705.0 | 16,890.0 | 16,890.0 | 76,500 |
| 2025/07/07 | 16,990.0 | 16,990.0 | 16,725.0 | 16,725.0 | 16,725.0 | 54,600 |
| 2025/07/04 | 17,100.0 | 17,120.0 | 16,935.0 | 16,970.0 | 16,970.0 | 28,600 |
| 2025/07/03 | 16,985.0 | 17,035.0 | 16,865.0 | 17,035.0 | 17,035.0 | 57,000 |
| 2025/07/02 | 17,005.0 | 17,155.0 | 16,900.0 | 16,900.0 | 16,900.0 | 66,400 |
| 2025/07/01 | 17,320.0 | 17,415.0 | 17,150.0 | 17,255.0 | 17,255.0 | 65,600 |
| 2025/06/30 | 17,470.0 | 17,650.0 | 17,375.0 | 17,460.0 | 17,460.0 | 76,500 |
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。
