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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 14,180.0 | 14,180.0 | 13,760.0 | 13,830.0 | 13,830.0 | 70,500 |
| 2020/01/29 | 14,270.0 | 14,310.0 | 14,130.0 | 14,280.0 | 14,280.0 | 78,800 |
| 2020/01/28 | 13,940.0 | 14,120.0 | 13,890.0 | 14,070.0 | 14,070.0 | 93,400 |
| 2020/01/27 | 14,030.0 | 14,190.0 | 14,020.0 | 14,140.0 | 14,140.0 | 71,500 |
| 2020/01/24 | 14,230.0 | 14,360.0 | 14,210.0 | 14,320.0 | 14,320.0 | 52,200 |
| 2020/01/23 | 14,330.0 | 14,350.0 | 14,200.0 | 14,220.0 | 14,220.0 | 52,900 |
| 2020/01/22 | 14,280.0 | 14,420.0 | 14,270.0 | 14,400.0 | 14,400.0 | 78,800 |
| 2020/01/21 | 14,380.0 | 14,420.0 | 14,230.0 | 14,320.0 | 14,320.0 | 74,500 |
| 2020/01/20 | 14,200.0 | 14,450.0 | 14,200.0 | 14,450.0 | 14,450.0 | 76,600 |
| 2020/01/17 | 14,110.0 | 14,210.0 | 14,090.0 | 14,090.0 | 14,090.0 | 47,800 |
| 2020/01/16 | 14,060.0 | 14,110.0 | 13,990.0 | 14,100.0 | 14,100.0 | 60,000 |
| 2020/01/15 | 14,250.0 | 14,250.0 | 14,050.0 | 14,050.0 | 14,050.0 | 48,100 |
| 2020/01/14 | 14,250.0 | 14,290.0 | 14,160.0 | 14,260.0 | 14,260.0 | 60,400 |
| 2020/01/10 | 14,220.0 | 14,310.0 | 14,180.0 | 14,200.0 | 14,200.0 | 62,800 |
| 2020/01/09 | 14,110.0 | 14,290.0 | 14,000.0 | 14,270.0 | 14,270.0 | 144,200 |
| 2020/01/08 | 13,930.0 | 13,970.0 | 13,700.0 | 13,820.0 | 13,820.0 | 103,300 |
| 2020/01/07 | 14,050.0 | 14,110.0 | 13,960.0 | 14,070.0 | 14,070.0 | 96,300 |
| 2020/01/06 | 13,870.0 | 13,990.0 | 13,790.0 | 13,910.0 | 13,910.0 | 105,500 |
| 2019/12/30 | 14,050.0 | 14,100.0 | 14,020.0 | 14,030.0 | 14,030.0 | 85,800 |
| 2019/12/27 | 14,080.0 | 14,180.0 | 14,000.0 | 14,110.0 | 14,110.0 | 130,800 |
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。
