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) |
|---|---|---|---|---|---|---|
| 2021/01/25 | 15,490.0 | 15,730.0 | 15,450.0 | 15,610.0 | 15,610.0 | 34,800 |
| 2021/01/22 | 15,420.0 | 15,520.0 | 15,340.0 | 15,420.0 | 15,420.0 | 36,400 |
| 2021/01/21 | 15,600.0 | 15,750.0 | 15,480.0 | 15,580.0 | 15,580.0 | 65,500 |
| 2021/01/20 | 15,490.0 | 15,520.0 | 15,250.0 | 15,480.0 | 15,480.0 | 58,400 |
| 2021/01/19 | 15,490.0 | 15,620.0 | 15,300.0 | 15,330.0 | 15,330.0 | 49,400 |
| 2021/01/18 | 15,570.0 | 15,590.0 | 15,350.0 | 15,490.0 | 15,490.0 | 57,700 |
| 2021/01/15 | 15,990.0 | 16,000.0 | 15,560.0 | 15,570.0 | 15,570.0 | 93,900 |
| 2021/01/14 | 16,000.0 | 16,410.0 | 15,840.0 | 15,960.0 | 15,960.0 | 89,600 |
| 2021/01/13 | 15,580.0 | 15,910.0 | 15,520.0 | 15,900.0 | 15,900.0 | 86,300 |
| 2021/01/12 | 15,630.0 | 15,710.0 | 15,530.0 | 15,630.0 | 15,630.0 | 66,200 |
| 2021/01/08 | 15,590.0 | 15,730.0 | 15,540.0 | 15,730.0 | 15,730.0 | 62,300 |
| 2021/01/07 | 15,640.0 | 15,720.0 | 15,550.0 | 15,550.0 | 15,550.0 | 58,300 |
| 2021/01/06 | 15,600.0 | 15,710.0 | 15,350.0 | 15,380.0 | 15,380.0 | 47,900 |
| 2021/01/05 | 15,360.0 | 15,730.0 | 15,320.0 | 15,680.0 | 15,680.0 | 54,000 |
| 2021/01/04 | 15,440.0 | 15,580.0 | 15,310.0 | 15,400.0 | 15,400.0 | 55,300 |
| 2020/12/30 | 15,750.0 | 15,840.0 | 15,630.0 | 15,650.0 | 15,650.0 | 82,600 |
| 2020/12/29 | 15,500.0 | 15,790.0 | 15,430.0 | 15,790.0 | 15,790.0 | 47,600 |
| 2020/12/28 | 15,200.0 | 15,340.0 | 15,140.0 | 15,340.0 | 15,340.0 | 76,600 |
| 2020/12/25 | 15,240.0 | 15,240.0 | 15,160.0 | 15,220.0 | 15,220.0 | 30,300 |
| 2020/12/24 | 15,110.0 | 15,340.0 | 15,090.0 | 15,180.0 | 15,180.0 | 60,200 |
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。
