18,182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) |
|---|---|---|---|---|---|---|
| 2019/08/29 | 11,690.0 | 11,750.0 | 11,650.0 | 11,720.0 | 11,720.0 | 90,600 |
| 2019/08/28 | 11,580.0 | 11,680.0 | 11,530.0 | 11,650.0 | 11,650.0 | 70,100 |
| 2019/08/27 | 11,600.0 | 11,700.0 | 11,520.0 | 11,590.0 | 11,590.0 | 59,000 |
| 2019/08/26 | 11,340.0 | 11,510.0 | 11,340.0 | 11,420.0 | 11,420.0 | 79,800 |
| 2019/08/23 | 11,840.0 | 11,860.0 | 11,720.0 | 11,740.0 | 11,740.0 | 57,800 |
| 2019/08/22 | 11,890.0 | 11,900.0 | 11,720.0 | 11,750.0 | 11,750.0 | 44,400 |
| 2019/08/21 | 11,710.0 | 11,910.0 | 11,650.0 | 11,870.0 | 11,870.0 | 60,700 |
| 2019/08/20 | 11,880.0 | 11,930.0 | 11,720.0 | 11,870.0 | 11,870.0 | 79,800 |
| 2019/08/19 | 11,830.0 | 11,890.0 | 11,730.0 | 11,850.0 | 11,850.0 | 96,000 |
| 2019/08/16 | 11,680.0 | 11,760.0 | 11,610.0 | 11,700.0 | 11,700.0 | 105,400 |
| 2019/08/15 | 11,650.0 | 11,760.0 | 11,590.0 | 11,710.0 | 11,710.0 | 126,800 |
| 2019/08/14 | 11,740.0 | 12,020.0 | 11,630.0 | 11,950.0 | 11,950.0 | 185,000 |
| 2019/08/13 | 11,200.0 | 11,610.0 | 11,200.0 | 11,530.0 | 11,530.0 | 143,800 |
| 2019/08/09 | 11,250.0 | 11,340.0 | 11,150.0 | 11,320.0 | 11,320.0 | 116,400 |
| 2019/08/08 | 11,030.0 | 11,250.0 | 11,000.0 | 11,160.0 | 11,160.0 | 97,500 |
| 2019/08/07 | 11,040.0 | 11,130.0 | 10,910.0 | 11,040.0 | 11,040.0 | 118,000 |
| 2019/08/06 | 10,570.0 | 11,050.0 | 10,440.0 | 11,040.0 | 11,040.0 | 133,900 |
| 2019/08/05 | 11,640.0 | 11,640.0 | 10,920.0 | 11,170.0 | 11,170.0 | 156,000 |
| 2019/08/02 | 11,310.0 | 11,390.0 | 11,140.0 | 11,340.0 | 11,340.0 | 120,500 |
| 2019/08/01 | 11,390.0 | 11,520.0 | 11,350.0 | 11,490.0 | 11,490.0 | 48,500 |
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。
