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) |
|---|---|---|---|---|---|---|
| 2019/07/31 | 11,530.0 | 11,610.0 | 11,450.0 | 11,470.0 | 11,470.0 | 74,100 |
| 2019/07/30 | 11,560.0 | 11,740.0 | 11,560.0 | 11,700.0 | 11,700.0 | 53,100 |
| 2019/07/29 | 11,520.0 | 11,560.0 | 11,440.0 | 11,560.0 | 11,560.0 | 55,700 |
| 2019/07/26 | 11,790.0 | 11,790.0 | 11,580.0 | 11,650.0 | 11,650.0 | 76,800 |
| 2019/07/25 | 11,900.0 | 11,950.0 | 11,790.0 | 11,920.0 | 11,920.0 | 72,600 |
| 2019/07/24 | 11,780.0 | 11,870.0 | 11,660.0 | 11,840.0 | 11,840.0 | 91,100 |
| 2019/07/23 | 11,420.0 | 11,610.0 | 11,400.0 | 11,560.0 | 11,560.0 | 74,100 |
| 2019/07/22 | 11,400.0 | 11,500.0 | 11,350.0 | 11,420.0 | 11,420.0 | 95,000 |
| 2019/07/19 | 11,540.0 | 11,610.0 | 11,420.0 | 11,430.0 | 11,430.0 | 125,000 |
| 2019/07/18 | 11,750.0 | 11,750.0 | 11,420.0 | 11,460.0 | 11,460.0 | 83,600 |
| 2019/07/17 | 11,930.0 | 11,980.0 | 11,770.0 | 11,790.0 | 11,790.0 | 57,700 |
| 2019/07/16 | 12,010.0 | 12,100.0 | 11,970.0 | 11,970.0 | 11,970.0 | 58,400 |
| 2019/07/12 | 12,060.0 | 12,060.0 | 11,930.0 | 12,000.0 | 12,000.0 | 71,700 |
| 2019/07/11 | 12,060.0 | 12,120.0 | 11,960.0 | 12,080.0 | 12,080.0 | 67,700 |
| 2019/07/10 | 12,070.0 | 12,100.0 | 11,960.0 | 11,980.0 | 11,980.0 | 85,800 |
| 2019/07/09 | 12,300.0 | 12,360.0 | 12,160.0 | 12,190.0 | 12,190.0 | 63,900 |
| 2019/07/08 | 12,360.0 | 12,410.0 | 12,330.0 | 12,330.0 | 12,330.0 | 53,400 |
| 2019/07/05 | 12,280.0 | 12,430.0 | 12,250.0 | 12,430.0 | 12,430.0 | 88,500 |
| 2019/07/04 | 12,350.0 | 12,350.0 | 12,230.0 | 12,280.0 | 12,280.0 | 54,700 |
| 2019/07/03 | 12,430.0 | 12,440.0 | 12,240.0 | 12,270.0 | 12,270.0 | 94,900 |
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。
