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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 11,720.0 | 11,860.0 | 11,650.0 | 11,720.0 | 11,720.0 | 113,600 |
| 2020/06/26 | 11,940.0 | 12,000.0 | 11,850.0 | 11,930.0 | 11,930.0 | 94,600 |
| 2020/06/25 | 11,840.0 | 11,920.0 | 11,780.0 | 11,860.0 | 11,860.0 | 64,100 |
| 2020/06/24 | 11,880.0 | 12,050.0 | 11,880.0 | 11,910.0 | 11,910.0 | 61,200 |
| 2020/06/23 | 11,880.0 | 12,050.0 | 11,820.0 | 11,920.0 | 11,920.0 | 70,800 |
| 2020/06/22 | 11,860.0 | 12,050.0 | 11,800.0 | 11,890.0 | 11,890.0 | 90,200 |
| 2020/06/19 | 12,160.0 | 12,160.0 | 11,850.0 | 12,010.0 | 12,010.0 | 120,100 |
| 2020/06/18 | 12,030.0 | 12,140.0 | 11,920.0 | 12,020.0 | 12,020.0 | 37,000 |
| 2020/06/17 | 12,170.0 | 12,250.0 | 11,950.0 | 12,090.0 | 12,090.0 | 66,900 |
| 2020/06/16 | 11,980.0 | 12,200.0 | 11,920.0 | 12,150.0 | 12,150.0 | 100,000 |
| 2020/06/15 | 12,090.0 | 12,230.0 | 11,680.0 | 11,680.0 | 11,680.0 | 99,500 |
| 2020/06/12 | 11,860.0 | 12,200.0 | 11,840.0 | 12,130.0 | 12,130.0 | 107,000 |
| 2020/06/11 | 12,430.0 | 12,470.0 | 12,190.0 | 12,230.0 | 12,230.0 | 65,300 |
| 2020/06/10 | 12,530.0 | 12,620.0 | 12,400.0 | 12,430.0 | 12,430.0 | 97,200 |
| 2020/06/09 | 12,320.0 | 12,630.0 | 12,280.0 | 12,590.0 | 12,590.0 | 150,800 |
| 2020/06/08 | 12,210.0 | 12,330.0 | 12,210.0 | 12,310.0 | 12,310.0 | 137,400 |
| 2020/06/05 | 12,140.0 | 12,330.0 | 12,110.0 | 12,280.0 | 12,280.0 | 131,700 |
| 2020/06/04 | 12,540.0 | 12,550.0 | 12,270.0 | 12,300.0 | 12,300.0 | 148,100 |
| 2020/06/03 | 12,660.0 | 12,810.0 | 12,450.0 | 12,510.0 | 12,510.0 | 178,000 |
| 2020/06/02 | 12,480.0 | 12,600.0 | 12,450.0 | 12,490.0 | 12,490.0 | 151,200 |
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。
