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) |
|---|---|---|---|---|---|---|
| 2021/02/24 | 16,480.0 | 16,610.0 | 16,170.0 | 16,170.0 | 16,170.0 | 99,900 |
| 2021/02/22 | 16,880.0 | 16,990.0 | 16,650.0 | 16,780.0 | 16,780.0 | 71,400 |
| 2021/02/19 | 16,410.0 | 16,610.0 | 16,360.0 | 16,570.0 | 16,570.0 | 54,000 |
| 2021/02/18 | 16,600.0 | 16,800.0 | 16,440.0 | 16,560.0 | 16,560.0 | 60,300 |
| 2021/02/17 | 16,340.0 | 16,720.0 | 16,330.0 | 16,650.0 | 16,650.0 | 84,400 |
| 2021/02/16 | 16,470.0 | 16,560.0 | 16,250.0 | 16,330.0 | 16,330.0 | 51,000 |
| 2021/02/15 | 16,210.0 | 16,510.0 | 16,190.0 | 16,460.0 | 16,460.0 | 47,300 |
| 2021/02/12 | 16,150.0 | 16,240.0 | 16,020.0 | 16,110.0 | 16,110.0 | 80,700 |
| 2021/02/10 | 16,300.0 | 16,540.0 | 16,030.0 | 16,170.0 | 16,170.0 | 120,600 |
| 2021/02/09 | 16,350.0 | 16,510.0 | 16,190.0 | 16,460.0 | 16,460.0 | 109,800 |
| 2021/02/08 | 16,200.0 | 16,570.0 | 16,020.0 | 16,320.0 | 16,320.0 | 110,400 |
| 2021/02/05 | 16,680.0 | 16,680.0 | 16,180.0 | 16,430.0 | 16,430.0 | 119,800 |
| 2021/02/04 | 17,400.0 | 17,800.0 | 16,450.0 | 16,500.0 | 16,500.0 | 251,100 |
| 2021/02/03 | 16,270.0 | 17,090.0 | 16,250.0 | 17,040.0 | 17,040.0 | 205,800 |
| 2021/02/02 | 16,370.0 | 16,440.0 | 16,120.0 | 16,120.0 | 16,120.0 | 98,900 |
| 2021/02/01 | 15,970.0 | 16,410.0 | 15,810.0 | 16,340.0 | 16,340.0 | 139,800 |
| 2021/01/29 | 16,730.0 | 17,120.0 | 16,400.0 | 16,410.0 | 16,410.0 | 126,900 |
| 2021/01/28 | 15,950.0 | 16,700.0 | 15,910.0 | 16,690.0 | 16,690.0 | 188,900 |
| 2021/01/27 | 15,920.0 | 16,150.0 | 15,850.0 | 16,120.0 | 16,120.0 | 61,900 |
| 2021/01/26 | 15,600.0 | 16,230.0 | 15,550.0 | 15,870.0 | 15,870.0 | 72,300 |
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。
