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) |
|---|---|---|---|---|---|---|
| 2019/12/26 | 13,870.0 | 13,950.0 | 13,860.0 | 13,930.0 | 13,930.0 | 48,500 |
| 2019/12/25 | 13,890.0 | 13,930.0 | 13,840.0 | 13,890.0 | 13,890.0 | 37,300 |
| 2019/12/24 | 13,900.0 | 13,940.0 | 13,810.0 | 13,860.0 | 13,860.0 | 37,600 |
| 2019/12/23 | 13,900.0 | 13,900.0 | 13,740.0 | 13,810.0 | 13,810.0 | 42,700 |
| 2019/12/20 | 13,900.0 | 13,940.0 | 13,780.0 | 13,910.0 | 13,910.0 | 105,800 |
| 2019/12/19 | 13,890.0 | 13,990.0 | 13,800.0 | 13,860.0 | 13,860.0 | 79,600 |
| 2019/12/18 | 13,980.0 | 14,020.0 | 13,800.0 | 13,840.0 | 13,840.0 | 74,700 |
| 2019/12/17 | 14,050.0 | 14,050.0 | 13,940.0 | 14,010.0 | 14,010.0 | 80,600 |
| 2019/12/16 | 14,060.0 | 14,090.0 | 13,930.0 | 13,930.0 | 13,930.0 | 56,700 |
| 2019/12/13 | 14,000.0 | 14,140.0 | 13,970.0 | 14,010.0 | 14,010.0 | 171,800 |
| 2019/12/12 | 13,770.0 | 13,910.0 | 13,750.0 | 13,840.0 | 13,840.0 | 83,600 |
| 2019/12/11 | 13,790.0 | 13,880.0 | 13,660.0 | 13,700.0 | 13,700.0 | 99,200 |
| 2019/12/10 | 13,710.0 | 13,760.0 | 13,590.0 | 13,660.0 | 13,660.0 | 102,800 |
| 2019/12/09 | 14,090.0 | 14,130.0 | 13,880.0 | 13,960.0 | 13,960.0 | 72,100 |
| 2019/12/06 | 14,060.0 | 14,080.0 | 13,950.0 | 14,060.0 | 14,060.0 | 86,400 |
| 2019/12/05 | 13,730.0 | 14,010.0 | 13,730.0 | 13,990.0 | 13,990.0 | 67,900 |
| 2019/12/04 | 13,690.0 | 13,710.0 | 13,590.0 | 13,700.0 | 13,700.0 | 55,100 |
| 2019/12/03 | 13,610.0 | 13,880.0 | 13,550.0 | 13,790.0 | 13,790.0 | 98,000 |
| 2019/12/02 | 13,560.0 | 13,740.0 | 13,500.0 | 13,710.0 | 13,710.0 | 79,900 |
| 2019/11/29 | 13,670.0 | 13,700.0 | 13,460.0 | 13,460.0 | 13,460.0 | 91,900 |
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。
