18,191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) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 16,730.0 | 17,095.0 | 16,730.0 | 16,990.0 | 16,990.0 | 120,000 |
| 2025/05/29 | 17,030.0 | 17,155.0 | 16,960.0 | 17,130.0 | 17,130.0 | 86,100 |
| 2025/05/28 | 17,110.0 | 17,135.0 | 16,910.0 | 16,910.0 | 16,910.0 | 61,700 |
| 2025/05/27 | 16,725.0 | 16,935.0 | 16,695.0 | 16,870.0 | 16,870.0 | 66,400 |
| 2025/05/26 | 16,670.0 | 16,810.0 | 16,670.0 | 16,725.0 | 16,725.0 | 44,200 |
| 2025/05/23 | 16,780.0 | 16,840.0 | 16,670.0 | 16,785.0 | 16,785.0 | 56,700 |
| 2025/05/22 | 16,650.0 | 16,890.0 | 16,605.0 | 16,780.0 | 16,780.0 | 77,200 |
| 2025/05/21 | 16,995.0 | 17,020.0 | 16,680.0 | 16,755.0 | 16,755.0 | 56,500 |
| 2025/05/20 | 16,790.0 | 16,920.0 | 16,720.0 | 16,790.0 | 16,790.0 | 72,200 |
| 2025/05/19 | 16,660.0 | 16,790.0 | 16,620.0 | 16,710.0 | 16,710.0 | 54,200 |
| 2025/05/16 | 16,760.0 | 16,800.0 | 16,610.0 | 16,660.0 | 16,660.0 | 57,700 |
| 2025/05/15 | 16,920.0 | 16,920.0 | 16,640.0 | 16,760.0 | 16,760.0 | 75,000 |
| 2025/05/14 | 17,240.0 | 17,390.0 | 16,620.0 | 16,930.0 | 16,930.0 | 151,300 |
| 2025/05/13 | 17,460.0 | 17,835.0 | 17,440.0 | 17,540.0 | 17,540.0 | 174,800 |
| 2025/05/12 | 16,785.0 | 17,060.0 | 16,535.0 | 16,880.0 | 16,880.0 | 204,100 |
| 2025/05/09 | 16,440.0 | 16,700.0 | 16,330.0 | 16,565.0 | 16,565.0 | 123,000 |
| 2025/05/08 | 16,300.0 | 16,335.0 | 16,170.0 | 16,335.0 | 16,335.0 | 96,700 |
| 2025/05/07 | 16,470.0 | 16,595.0 | 16,235.0 | 16,300.0 | 16,300.0 | 74,600 |
| 2025/05/02 | 16,340.0 | 16,540.0 | 16,285.0 | 16,465.0 | 16,465.0 | 99,400 |
| 2025/05/01 | 16,080.0 | 16,425.0 | 16,040.0 | 16,405.0 | 16,405.0 | 91,500 |
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。
