18,729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) |
|---|---|---|---|---|---|---|
| 2020/10/19 | 14,860.0 | 15,020.0 | 14,830.0 | 14,950.0 | 14,950.0 | 49,900 |
| 2020/10/16 | 14,810.0 | 14,930.0 | 14,780.0 | 14,820.0 | 14,820.0 | 68,100 |
| 2020/10/15 | 14,880.0 | 14,930.0 | 14,700.0 | 14,860.0 | 14,860.0 | 56,100 |
| 2020/10/14 | 14,850.0 | 15,010.0 | 14,790.0 | 14,900.0 | 14,900.0 | 117,600 |
| 2020/10/13 | 14,740.0 | 14,970.0 | 14,710.0 | 14,910.0 | 14,910.0 | 107,700 |
| 2020/10/12 | 14,620.0 | 14,770.0 | 14,510.0 | 14,590.0 | 14,590.0 | 60,800 |
| 2020/10/09 | 14,740.0 | 14,770.0 | 14,470.0 | 14,590.0 | 14,590.0 | 122,800 |
| 2020/10/08 | 14,560.0 | 14,760.0 | 14,470.0 | 14,720.0 | 14,720.0 | 87,900 |
| 2020/10/07 | 14,450.0 | 14,700.0 | 14,330.0 | 14,680.0 | 14,680.0 | 129,600 |
| 2020/10/06 | 14,300.0 | 14,610.0 | 14,210.0 | 14,570.0 | 14,570.0 | 142,300 |
| 2020/10/05 | 13,980.0 | 14,310.0 | 13,980.0 | 14,300.0 | 14,300.0 | 124,400 |
| 2020/10/02 | 13,660.0 | 14,050.0 | 13,660.0 | 13,830.0 | 13,830.0 | 159,100 |
| 2020/09/30 | 13,800.0 | 13,990.0 | 13,530.0 | 13,530.0 | 13,530.0 | 142,100 |
| 2020/09/29 | 13,910.0 | 14,010.0 | 13,630.0 | 13,830.0 | 13,830.0 | 114,200 |
| 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 |
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。
