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) |
|---|---|---|---|---|---|---|
| 2019/09/30 | 13,260.0 | 13,380.0 | 13,110.0 | 13,240.0 | 13,240.0 | 74,100 |
| 2019/09/27 | 13,410.0 | 13,410.0 | 13,250.0 | 13,400.0 | 13,400.0 | 68,300 |
| 2019/09/26 | 13,500.0 | 13,550.0 | 13,350.0 | 13,380.0 | 13,380.0 | 111,400 |
| 2019/09/25 | 13,320.0 | 13,450.0 | 13,210.0 | 13,360.0 | 13,360.0 | 79,800 |
| 2019/09/24 | 13,280.0 | 13,480.0 | 13,270.0 | 13,310.0 | 13,310.0 | 89,900 |
| 2019/09/20 | 13,370.0 | 13,370.0 | 13,180.0 | 13,260.0 | 13,260.0 | 161,800 |
| 2019/09/19 | 13,450.0 | 13,550.0 | 13,220.0 | 13,280.0 | 13,280.0 | 157,500 |
| 2019/09/18 | 13,500.0 | 13,510.0 | 13,290.0 | 13,450.0 | 13,450.0 | 65,000 |
| 2019/09/17 | 13,250.0 | 13,550.0 | 13,050.0 | 13,500.0 | 13,500.0 | 187,300 |
| 2019/09/13 | 13,630.0 | 13,900.0 | 13,560.0 | 13,820.0 | 13,820.0 | 169,700 |
| 2019/09/12 | 13,640.0 | 13,770.0 | 13,570.0 | 13,620.0 | 13,620.0 | 124,200 |
| 2019/09/11 | 13,360.0 | 13,490.0 | 13,320.0 | 13,480.0 | 13,480.0 | 152,700 |
| 2019/09/10 | 13,170.0 | 13,410.0 | 13,170.0 | 13,370.0 | 13,370.0 | 110,000 |
| 2019/09/09 | 12,860.0 | 13,190.0 | 12,860.0 | 13,190.0 | 13,190.0 | 89,900 |
| 2019/09/06 | 12,740.0 | 12,920.0 | 12,600.0 | 12,860.0 | 12,860.0 | 115,000 |
| 2019/09/05 | 12,290.0 | 12,690.0 | 12,290.0 | 12,640.0 | 12,640.0 | 123,000 |
| 2019/09/04 | 12,000.0 | 12,180.0 | 11,940.0 | 12,110.0 | 12,110.0 | 74,500 |
| 2019/09/03 | 12,020.0 | 12,090.0 | 11,940.0 | 11,990.0 | 11,990.0 | 66,200 |
| 2019/09/02 | 12,070.0 | 12,090.0 | 11,940.0 | 11,990.0 | 11,990.0 | 43,000 |
| 2019/08/30 | 12,000.0 | 12,130.0 | 11,960.0 | 12,070.0 | 12,070.0 | 95,600 |
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。
