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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 11,530.0 | 11,530.0 | 11,250.0 | 11,380.0 | 11,380.0 | 88,000 |
| 2020/04/27 | 11,170.0 | 11,300.0 | 11,040.0 | 11,250.0 | 11,250.0 | 112,000 |
| 2020/04/24 | 11,070.0 | 11,170.0 | 10,910.0 | 11,100.0 | 11,100.0 | 198,800 |
| 2020/04/23 | 10,810.0 | 11,100.0 | 10,810.0 | 11,070.0 | 11,070.0 | 134,700 |
| 2020/04/22 | 10,450.0 | 10,760.0 | 10,440.0 | 10,670.0 | 10,670.0 | 151,600 |
| 2020/04/21 | 10,610.0 | 10,740.0 | 10,360.0 | 10,380.0 | 10,380.0 | 108,400 |
| 2020/04/20 | 10,670.0 | 10,930.0 | 10,510.0 | 10,760.0 | 10,760.0 | 123,500 |
| 2020/04/17 | 11,070.0 | 11,240.0 | 10,950.0 | 10,970.0 | 10,970.0 | 85,300 |
| 2020/04/16 | 10,850.0 | 10,980.0 | 10,760.0 | 10,870.0 | 10,870.0 | 118,000 |
| 2020/04/15 | 11,200.0 | 11,290.0 | 11,050.0 | 11,150.0 | 11,150.0 | 118,100 |
| 2020/04/14 | 11,000.0 | 11,150.0 | 10,930.0 | 11,130.0 | 11,130.0 | 79,600 |
| 2020/04/13 | 11,030.0 | 11,090.0 | 10,910.0 | 10,960.0 | 10,960.0 | 53,500 |
| 2020/04/10 | 11,090.0 | 11,200.0 | 10,840.0 | 11,100.0 | 11,100.0 | 99,200 |
| 2020/04/09 | 11,300.0 | 11,380.0 | 11,000.0 | 11,180.0 | 11,180.0 | 84,100 |
| 2020/04/08 | 11,070.0 | 11,530.0 | 11,070.0 | 11,450.0 | 11,450.0 | 103,500 |
| 2020/04/07 | 11,350.0 | 11,600.0 | 10,870.0 | 11,100.0 | 11,100.0 | 80,900 |
| 2020/04/06 | 10,640.0 | 11,180.0 | 10,620.0 | 11,120.0 | 11,120.0 | 115,100 |
| 2020/04/03 | 10,640.0 | 10,880.0 | 10,470.0 | 10,620.0 | 10,620.0 | 115,300 |
| 2020/04/02 | 10,810.0 | 11,000.0 | 10,680.0 | 10,780.0 | 10,780.0 | 118,400 |
| 2020/04/01 | 10,940.0 | 11,350.0 | 10,780.0 | 10,910.0 | 10,910.0 | 119,000 |
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。
