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) |
|---|---|---|---|---|---|---|
| 2019/07/02 | 12,550.0 | 12,550.0 | 12,370.0 | 12,530.0 | 12,530.0 | 97,900 |
| 2019/07/01 | 12,320.0 | 12,480.0 | 12,180.0 | 12,480.0 | 12,480.0 | 114,800 |
| 2019/06/28 | 11,910.0 | 12,030.0 | 11,800.0 | 12,020.0 | 12,020.0 | 73,800 |
| 2019/06/27 | 11,810.0 | 11,990.0 | 11,790.0 | 11,990.0 | 11,990.0 | 83,700 |
| 2019/06/26 | 11,710.0 | 11,940.0 | 11,700.0 | 11,770.0 | 11,770.0 | 72,400 |
| 2019/06/25 | 11,890.0 | 12,010.0 | 11,790.0 | 11,840.0 | 11,840.0 | 81,400 |
| 2019/06/24 | 11,860.0 | 11,920.0 | 11,750.0 | 11,850.0 | 11,850.0 | 86,200 |
| 2019/06/21 | 11,860.0 | 11,900.0 | 11,690.0 | 11,740.0 | 11,740.0 | 216,000 |
| 2019/06/20 | 11,820.0 | 11,840.0 | 11,670.0 | 11,830.0 | 11,830.0 | 79,600 |
| 2019/06/19 | 11,650.0 | 11,740.0 | 11,580.0 | 11,720.0 | 11,720.0 | 130,000 |
| 2019/06/18 | 11,570.0 | 11,670.0 | 11,470.0 | 11,490.0 | 11,490.0 | 87,600 |
| 2019/06/17 | 11,630.0 | 11,660.0 | 11,530.0 | 11,570.0 | 11,570.0 | 74,800 |
| 2019/06/14 | 11,700.0 | 11,810.0 | 11,590.0 | 11,760.0 | 11,760.0 | 88,200 |
| 2019/06/13 | 11,840.0 | 11,850.0 | 11,660.0 | 11,730.0 | 11,730.0 | 74,100 |
| 2019/06/12 | 11,910.0 | 12,120.0 | 11,900.0 | 11,900.0 | 11,900.0 | 105,300 |
| 2019/06/11 | 11,950.0 | 12,070.0 | 11,900.0 | 12,060.0 | 12,060.0 | 76,400 |
| 2019/06/10 | 11,890.0 | 12,070.0 | 11,840.0 | 12,010.0 | 12,010.0 | 49,400 |
| 2019/06/07 | 11,750.0 | 11,860.0 | 11,700.0 | 11,800.0 | 11,800.0 | 76,600 |
| 2019/06/06 | 11,940.0 | 11,940.0 | 11,690.0 | 11,690.0 | 11,690.0 | 91,400 |
| 2019/06/05 | 12,040.0 | 12,100.0 | 11,950.0 | 11,990.0 | 11,990.0 | 139,500 |
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。
