18,215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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 13,930.0 | 14,290.0 | 13,910.0 | 14,290.0 | 14,290.0 | 134,300 |
| 2020/09/25 | 13,640.0 | 14,320.0 | 13,400.0 | 13,770.0 | 13,770.0 | 228,200 |
| 2020/09/24 | 13,250.0 | 13,490.0 | 13,110.0 | 13,340.0 | 13,340.0 | 141,700 |
| 2020/09/23 | 12,740.0 | 13,610.0 | 12,740.0 | 13,460.0 | 13,460.0 | 294,700 |
| 2020/09/18 | 12,780.0 | 12,790.0 | 12,610.0 | 12,650.0 | 12,650.0 | 71,400 |
| 2020/09/17 | 12,700.0 | 12,740.0 | 12,580.0 | 12,720.0 | 12,720.0 | 53,500 |
| 2020/09/16 | 12,700.0 | 12,740.0 | 12,600.0 | 12,620.0 | 12,620.0 | 62,100 |
| 2020/09/15 | 12,690.0 | 12,690.0 | 12,470.0 | 12,520.0 | 12,520.0 | 40,400 |
| 2020/09/14 | 12,550.0 | 12,740.0 | 12,550.0 | 12,710.0 | 12,710.0 | 60,600 |
| 2020/09/11 | 12,490.0 | 12,550.0 | 12,310.0 | 12,550.0 | 12,550.0 | 80,200 |
| 2020/09/10 | 12,180.0 | 12,500.0 | 12,120.0 | 12,480.0 | 12,480.0 | 58,300 |
| 2020/09/09 | 12,070.0 | 12,380.0 | 12,070.0 | 12,360.0 | 12,360.0 | 67,800 |
| 2020/09/08 | 12,270.0 | 12,370.0 | 12,220.0 | 12,370.0 | 12,370.0 | 41,400 |
| 2020/09/07 | 12,230.0 | 12,330.0 | 12,200.0 | 12,270.0 | 12,270.0 | 37,500 |
| 2020/09/04 | 12,320.0 | 12,360.0 | 12,220.0 | 12,310.0 | 12,310.0 | 48,600 |
| 2020/09/03 | 12,360.0 | 12,440.0 | 12,300.0 | 12,370.0 | 12,370.0 | 49,600 |
| 2020/09/02 | 12,000.0 | 12,170.0 | 11,980.0 | 12,160.0 | 12,160.0 | 70,600 |
| 2020/09/01 | 12,000.0 | 12,050.0 | 11,870.0 | 11,900.0 | 11,900.0 | 88,100 |
| 2020/08/31 | 12,080.0 | 12,220.0 | 11,990.0 | 12,010.0 | 12,010.0 | 86,300 |
| 2020/08/28 | 12,170.0 | 12,300.0 | 11,960.0 | 12,040.0 | 12,040.0 | 126,200 |
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。
