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) |
|---|---|---|---|---|---|---|
| 2019/11/28 | 13,780.0 | 13,780.0 | 13,550.0 | 13,580.0 | 13,580.0 | 92,300 |
| 2019/11/27 | 13,860.0 | 13,870.0 | 13,720.0 | 13,740.0 | 13,740.0 | 94,800 |
| 2019/11/26 | 13,910.0 | 14,010.0 | 13,690.0 | 13,820.0 | 13,820.0 | 233,000 |
| 2019/11/25 | 13,980.0 | 14,020.0 | 13,700.0 | 13,750.0 | 13,750.0 | 102,100 |
| 2019/11/22 | 13,720.0 | 13,840.0 | 13,670.0 | 13,800.0 | 13,800.0 | 99,300 |
| 2019/11/21 | 13,760.0 | 13,820.0 | 13,520.0 | 13,770.0 | 13,770.0 | 68,100 |
| 2019/11/20 | 13,640.0 | 13,790.0 | 13,590.0 | 13,770.0 | 13,770.0 | 88,100 |
| 2019/11/19 | 13,790.0 | 13,810.0 | 13,610.0 | 13,630.0 | 13,630.0 | 73,600 |
| 2019/11/18 | 13,990.0 | 13,990.0 | 13,870.0 | 13,890.0 | 13,890.0 | 65,700 |
| 2019/11/15 | 13,900.0 | 14,020.0 | 13,880.0 | 13,970.0 | 13,970.0 | 92,800 |
| 2019/11/14 | 13,980.0 | 13,980.0 | 13,840.0 | 13,910.0 | 13,910.0 | 84,400 |
| 2019/11/13 | 13,990.0 | 14,060.0 | 13,890.0 | 14,010.0 | 14,010.0 | 96,100 |
| 2019/11/12 | 13,900.0 | 13,980.0 | 13,840.0 | 13,900.0 | 13,900.0 | 99,300 |
| 2019/11/11 | 13,840.0 | 13,920.0 | 13,790.0 | 13,860.0 | 13,860.0 | 90,400 |
| 2019/11/08 | 14,000.0 | 14,010.0 | 13,660.0 | 13,770.0 | 13,770.0 | 134,700 |
| 2019/11/07 | 13,920.0 | 13,920.0 | 13,690.0 | 13,720.0 | 13,720.0 | 76,600 |
| 2019/11/06 | 13,770.0 | 13,870.0 | 13,720.0 | 13,870.0 | 13,870.0 | 111,400 |
| 2019/11/05 | 13,470.0 | 13,870.0 | 13,390.0 | 13,710.0 | 13,710.0 | 185,600 |
| 2019/11/01 | 13,550.0 | 13,800.0 | 13,470.0 | 13,730.0 | 13,730.0 | 146,900 |
| 2019/10/31 | 13,800.0 | 13,810.0 | 13,710.0 | 13,730.0 | 13,730.0 | 131,800 |
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。
