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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 12,520.0 | 12,610.0 | 12,450.0 | 12,540.0 | 12,540.0 | 172,900 |
| 2020/05/29 | 13,060.0 | 13,060.0 | 12,560.0 | 12,870.0 | 12,870.0 | 409,500 |
| 2020/05/28 | 12,720.0 | 13,090.0 | 12,540.0 | 13,060.0 | 13,060.0 | 183,100 |
| 2020/05/27 | 12,380.0 | 12,790.0 | 12,350.0 | 12,720.0 | 12,720.0 | 172,300 |
| 2020/05/26 | 12,150.0 | 12,280.0 | 12,110.0 | 12,230.0 | 12,230.0 | 79,600 |
| 2020/05/25 | 12,200.0 | 12,240.0 | 12,080.0 | 12,090.0 | 12,090.0 | 57,700 |
| 2020/05/22 | 12,040.0 | 12,160.0 | 11,930.0 | 12,060.0 | 12,060.0 | 74,700 |
| 2020/05/21 | 12,230.0 | 12,330.0 | 11,990.0 | 12,000.0 | 12,000.0 | 89,600 |
| 2020/05/20 | 12,120.0 | 12,410.0 | 12,070.0 | 12,310.0 | 12,310.0 | 68,700 |
| 2020/05/19 | 12,170.0 | 12,330.0 | 12,110.0 | 12,250.0 | 12,250.0 | 80,400 |
| 2020/05/18 | 12,030.0 | 12,050.0 | 11,730.0 | 11,740.0 | 11,740.0 | 80,400 |
| 2020/05/15 | 12,200.0 | 12,370.0 | 11,990.0 | 12,070.0 | 12,070.0 | 88,500 |
| 2020/05/14 | 12,220.0 | 12,230.0 | 12,000.0 | 12,010.0 | 12,010.0 | 66,100 |
| 2020/05/13 | 12,170.0 | 12,350.0 | 12,050.0 | 12,260.0 | 12,260.0 | 92,600 |
| 2020/05/12 | 12,300.0 | 12,320.0 | 12,140.0 | 12,240.0 | 12,240.0 | 67,600 |
| 2020/05/11 | 12,070.0 | 12,310.0 | 11,980.0 | 12,120.0 | 12,120.0 | 99,400 |
| 2020/05/08 | 11,780.0 | 12,080.0 | 11,780.0 | 12,030.0 | 12,030.0 | 140,700 |
| 2020/05/07 | 11,600.0 | 11,740.0 | 11,400.0 | 11,670.0 | 11,670.0 | 144,100 |
| 2020/05/01 | 11,690.0 | 11,800.0 | 11,520.0 | 11,630.0 | 11,630.0 | 76,400 |
| 2020/04/30 | 11,680.0 | 12,030.0 | 11,500.0 | 11,870.0 | 11,870.0 | 128,100 |
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。
