18,218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) |
|---|---|---|---|---|---|---|
| 2020/11/26 | 14,740.0 | 15,000.0 | 14,670.0 | 14,970.0 | 14,970.0 | 101,300 |
| 2020/11/25 | 14,920.0 | 14,940.0 | 14,610.0 | 14,630.0 | 14,630.0 | 135,900 |
| 2020/11/24 | 14,840.0 | 14,880.0 | 14,650.0 | 14,690.0 | 14,690.0 | 125,500 |
| 2020/11/20 | 14,360.0 | 14,480.0 | 14,250.0 | 14,420.0 | 14,420.0 | 89,700 |
| 2020/11/19 | 14,360.0 | 14,360.0 | 14,180.0 | 14,360.0 | 14,360.0 | 104,300 |
| 2020/11/18 | 14,470.0 | 14,510.0 | 14,330.0 | 14,360.0 | 14,360.0 | 116,100 |
| 2020/11/17 | 14,450.0 | 14,450.0 | 14,320.0 | 14,400.0 | 14,400.0 | 93,900 |
| 2020/11/16 | 14,500.0 | 14,500.0 | 14,330.0 | 14,380.0 | 14,380.0 | 117,500 |
| 2020/11/13 | 14,410.0 | 14,500.0 | 14,180.0 | 14,350.0 | 14,350.0 | 91,600 |
| 2020/11/12 | 14,800.0 | 14,800.0 | 14,430.0 | 14,530.0 | 14,530.0 | 71,400 |
| 2020/11/11 | 14,750.0 | 14,760.0 | 14,320.0 | 14,520.0 | 14,520.0 | 143,500 |
| 2020/11/10 | 14,580.0 | 14,590.0 | 14,250.0 | 14,310.0 | 14,310.0 | 158,900 |
| 2020/11/09 | 14,530.0 | 14,560.0 | 14,240.0 | 14,280.0 | 14,280.0 | 103,000 |
| 2020/11/06 | 14,540.0 | 14,620.0 | 14,190.0 | 14,230.0 | 14,230.0 | 127,900 |
| 2020/11/05 | 13,940.0 | 14,450.0 | 13,910.0 | 14,340.0 | 14,340.0 | 196,100 |
| 2020/11/04 | 14,640.0 | 14,640.0 | 13,960.0 | 14,290.0 | 14,290.0 | 251,400 |
| 2020/11/02 | 14,720.0 | 15,130.0 | 14,660.0 | 14,940.0 | 14,940.0 | 105,600 |
| 2020/10/30 | 14,960.0 | 14,960.0 | 14,500.0 | 14,540.0 | 14,540.0 | 113,400 |
| 2020/10/29 | 14,750.0 | 15,020.0 | 14,680.0 | 14,990.0 | 14,990.0 | 49,600 |
| 2020/10/28 | 14,730.0 | 14,880.0 | 14,690.0 | 14,850.0 | 14,850.0 | 77,900 |
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。
