18,198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) |
|---|---|---|---|---|---|---|
| 2025/06/27 | 17,515.0 | 17,650.0 | 17,385.0 | 17,470.0 | 17,470.0 | 95,900 |
| 2025/06/26 | 17,250.0 | 17,525.0 | 17,250.0 | 17,325.0 | 17,325.0 | 117,600 |
| 2025/06/25 | 17,005.0 | 17,345.0 | 17,005.0 | 17,190.0 | 17,190.0 | 114,500 |
| 2025/06/24 | 16,975.0 | 16,975.0 | 16,720.0 | 16,795.0 | 16,795.0 | 55,900 |
| 2025/06/23 | 16,690.0 | 16,695.0 | 16,505.0 | 16,690.0 | 16,690.0 | 49,400 |
| 2025/06/20 | 16,800.0 | 16,870.0 | 16,675.0 | 16,810.0 | 16,810.0 | 162,000 |
| 2025/06/19 | 17,060.0 | 17,075.0 | 16,880.0 | 16,995.0 | 16,995.0 | 75,600 |
| 2025/06/18 | 16,700.0 | 16,870.0 | 16,670.0 | 16,870.0 | 16,870.0 | 48,800 |
| 2025/06/17 | 16,660.0 | 16,735.0 | 16,640.0 | 16,700.0 | 16,700.0 | 39,000 |
| 2025/06/16 | 16,810.0 | 16,820.0 | 16,695.0 | 16,750.0 | 16,750.0 | 54,700 |
| 2025/06/13 | 16,780.0 | 16,880.0 | 16,670.0 | 16,760.0 | 16,760.0 | 85,200 |
| 2025/06/12 | 17,065.0 | 17,160.0 | 16,855.0 | 16,940.0 | 16,940.0 | 71,500 |
| 2025/06/11 | 16,890.0 | 17,220.0 | 16,890.0 | 17,065.0 | 17,065.0 | 68,300 |
| 2025/06/10 | 16,920.0 | 17,080.0 | 16,820.0 | 16,860.0 | 16,860.0 | 59,300 |
| 2025/06/09 | 16,650.0 | 16,965.0 | 16,650.0 | 16,765.0 | 16,765.0 | 51,200 |
| 2025/06/06 | 16,760.0 | 16,770.0 | 16,605.0 | 16,660.0 | 16,660.0 | 51,300 |
| 2025/06/05 | 16,575.0 | 16,700.0 | 16,535.0 | 16,675.0 | 16,675.0 | 60,600 |
| 2025/06/04 | 16,780.0 | 16,865.0 | 16,650.0 | 16,710.0 | 16,710.0 | 67,500 |
| 2025/06/03 | 16,690.0 | 16,940.0 | 16,610.0 | 16,830.0 | 16,830.0 | 78,300 |
| 2025/06/02 | 16,890.0 | 16,950.0 | 16,815.0 | 16,815.0 | 16,815.0 | 77,700 |
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。
