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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 11,330.0 | 11,860.0 | 11,220.0 | 11,720.0 | 11,720.0 | 101,700 |
| 2020/02/28 | 11,710.0 | 11,710.0 | 11,370.0 | 11,460.0 | 11,460.0 | 130,200 |
| 2020/02/27 | 12,300.0 | 12,340.0 | 11,970.0 | 12,010.0 | 12,010.0 | 89,800 |
| 2020/02/26 | 12,300.0 | 12,380.0 | 12,090.0 | 12,300.0 | 12,300.0 | 100,500 |
| 2020/02/25 | 12,240.0 | 12,530.0 | 12,180.0 | 12,370.0 | 12,370.0 | 104,900 |
| 2020/02/21 | 12,850.0 | 13,000.0 | 12,820.0 | 12,840.0 | 12,840.0 | 68,000 |
| 2020/02/20 | 13,200.0 | 13,240.0 | 12,870.0 | 12,890.0 | 12,890.0 | 69,900 |
| 2020/02/19 | 12,980.0 | 13,050.0 | 12,910.0 | 13,000.0 | 13,000.0 | 68,800 |
| 2020/02/18 | 13,100.0 | 13,140.0 | 12,760.0 | 12,810.0 | 12,810.0 | 114,400 |
| 2020/02/17 | 13,340.0 | 13,380.0 | 13,240.0 | 13,280.0 | 13,280.0 | 53,700 |
| 2020/02/14 | 13,630.0 | 13,630.0 | 13,510.0 | 13,570.0 | 13,570.0 | 51,700 |
| 2020/02/13 | 13,750.0 | 13,750.0 | 13,590.0 | 13,680.0 | 13,680.0 | 72,600 |
| 2020/02/12 | 13,810.0 | 13,860.0 | 13,680.0 | 13,730.0 | 13,730.0 | 95,500 |
| 2020/02/10 | 13,890.0 | 13,890.0 | 13,670.0 | 13,700.0 | 13,700.0 | 87,300 |
| 2020/02/07 | 14,140.0 | 14,270.0 | 13,950.0 | 13,950.0 | 13,950.0 | 97,600 |
| 2020/02/06 | 13,440.0 | 14,040.0 | 13,440.0 | 13,970.0 | 13,970.0 | 186,500 |
| 2020/02/05 | 14,000.0 | 14,180.0 | 13,900.0 | 14,010.0 | 14,010.0 | 112,900 |
| 2020/02/04 | 13,420.0 | 13,750.0 | 13,400.0 | 13,740.0 | 13,740.0 | 124,700 |
| 2020/02/03 | 13,450.0 | 13,660.0 | 13,440.0 | 13,590.0 | 13,590.0 | 92,100 |
| 2020/01/31 | 13,900.0 | 13,970.0 | 13,730.0 | 13,750.0 | 13,750.0 | 103,800 |
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。
