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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 12,300.0 | 12,460.0 | 12,290.0 | 12,370.0 | 12,370.0 | 81,400 |
| 2020/08/26 | 12,410.0 | 12,570.0 | 12,300.0 | 12,370.0 | 12,370.0 | 76,900 |
| 2020/08/25 | 12,520.0 | 12,630.0 | 12,490.0 | 12,580.0 | 12,580.0 | 77,600 |
| 2020/08/24 | 12,270.0 | 12,430.0 | 12,200.0 | 12,400.0 | 12,400.0 | 54,800 |
| 2020/08/21 | 12,260.0 | 12,380.0 | 12,230.0 | 12,320.0 | 12,320.0 | 69,400 |
| 2020/08/20 | 12,230.0 | 12,300.0 | 12,050.0 | 12,230.0 | 12,230.0 | 74,500 |
| 2020/08/19 | 12,340.0 | 12,360.0 | 12,230.0 | 12,300.0 | 12,300.0 | 98,300 |
| 2020/08/18 | 12,620.0 | 12,740.0 | 12,370.0 | 12,440.0 | 12,440.0 | 101,000 |
| 2020/08/17 | 12,810.0 | 12,810.0 | 12,610.0 | 12,630.0 | 12,630.0 | 85,000 |
| 2020/08/14 | 12,800.0 | 13,020.0 | 12,700.0 | 12,880.0 | 12,880.0 | 101,200 |
| 2020/08/13 | 12,650.0 | 12,720.0 | 12,510.0 | 12,700.0 | 12,700.0 | 98,400 |
| 2020/08/12 | 12,760.0 | 12,800.0 | 12,580.0 | 12,650.0 | 12,650.0 | 83,000 |
| 2020/08/11 | 12,530.0 | 12,820.0 | 12,450.0 | 12,760.0 | 12,760.0 | 113,900 |
| 2020/08/07 | 12,400.0 | 12,520.0 | 12,280.0 | 12,330.0 | 12,330.0 | 57,000 |
| 2020/08/06 | 12,450.0 | 12,570.0 | 12,390.0 | 12,480.0 | 12,480.0 | 69,800 |
| 2020/08/05 | 12,370.0 | 12,530.0 | 12,280.0 | 12,430.0 | 12,430.0 | 110,500 |
| 2020/08/04 | 11,890.0 | 12,350.0 | 11,810.0 | 12,280.0 | 12,280.0 | 288,700 |
| 2020/08/03 | 11,230.0 | 11,550.0 | 11,200.0 | 11,540.0 | 11,540.0 | 155,700 |
| 2020/07/31 | 11,390.0 | 11,560.0 | 11,070.0 | 11,070.0 | 11,070.0 | 70,900 |
| 2020/07/30 | 11,440.0 | 11,490.0 | 11,330.0 | 11,400.0 | 11,400.0 | 99,200 |
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。
