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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 11,540.0 | 11,590.0 | 11,350.0 | 11,360.0 | 11,360.0 | 65,200 |
| 2020/07/28 | 11,800.0 | 11,930.0 | 11,640.0 | 11,650.0 | 11,650.0 | 55,500 |
| 2020/07/27 | 11,710.0 | 11,800.0 | 11,590.0 | 11,670.0 | 11,670.0 | 85,600 |
| 2020/07/22 | 11,810.0 | 11,930.0 | 11,740.0 | 11,800.0 | 11,800.0 | 63,900 |
| 2020/07/21 | 11,910.0 | 12,010.0 | 11,830.0 | 11,950.0 | 11,950.0 | 67,000 |
| 2020/07/20 | 11,860.0 | 11,980.0 | 11,850.0 | 11,980.0 | 11,980.0 | 47,300 |
| 2020/07/17 | 11,950.0 | 11,990.0 | 11,750.0 | 11,790.0 | 11,790.0 | 56,900 |
| 2020/07/16 | 12,050.0 | 12,050.0 | 11,790.0 | 11,890.0 | 11,890.0 | 82,600 |
| 2020/07/15 | 11,880.0 | 12,110.0 | 11,830.0 | 12,080.0 | 12,080.0 | 68,600 |
| 2020/07/14 | 11,850.0 | 11,850.0 | 11,710.0 | 11,730.0 | 11,730.0 | 76,000 |
| 2020/07/13 | 11,730.0 | 11,910.0 | 11,710.0 | 11,910.0 | 11,910.0 | 46,700 |
| 2020/07/10 | 11,840.0 | 11,840.0 | 11,630.0 | 11,630.0 | 11,630.0 | 56,100 |
| 2020/07/09 | 11,840.0 | 11,920.0 | 11,740.0 | 11,810.0 | 11,810.0 | 41,100 |
| 2020/07/08 | 12,000.0 | 12,100.0 | 11,840.0 | 11,840.0 | 11,840.0 | 82,800 |
| 2020/07/07 | 12,000.0 | 12,040.0 | 11,850.0 | 11,940.0 | 11,940.0 | 68,900 |
| 2020/07/06 | 11,830.0 | 11,950.0 | 11,760.0 | 11,940.0 | 11,940.0 | 56,000 |
| 2020/07/03 | 11,770.0 | 11,880.0 | 11,670.0 | 11,810.0 | 11,810.0 | 54,500 |
| 2020/07/02 | 11,660.0 | 11,720.0 | 11,500.0 | 11,620.0 | 11,620.0 | 93,400 |
| 2020/07/01 | 11,880.0 | 11,920.0 | 11,620.0 | 11,640.0 | 11,640.0 | 89,400 |
| 2020/06/30 | 11,980.0 | 12,050.0 | 11,800.0 | 11,820.0 | 11,820.0 | 83,100 |
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。
