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) |
|---|---|---|---|---|---|---|
| 2019/06/04 | 11,760.0 | 11,960.0 | 11,740.0 | 11,880.0 | 11,880.0 | 94,000 |
| 2019/06/03 | 11,600.0 | 11,780.0 | 11,590.0 | 11,750.0 | 11,750.0 | 66,900 |
| 2019/05/31 | 12,080.0 | 12,090.0 | 11,860.0 | 11,900.0 | 11,900.0 | 119,100 |
| 2019/05/30 | 11,860.0 | 12,190.0 | 11,850.0 | 12,170.0 | 12,170.0 | 69,500 |
| 2019/05/29 | 11,930.0 | 12,030.0 | 11,850.0 | 12,030.0 | 12,030.0 | 101,800 |
| 2019/05/28 | 12,020.0 | 12,270.0 | 12,020.0 | 12,090.0 | 12,090.0 | 205,400 |
| 2019/05/27 | 12,060.0 | 12,190.0 | 11,950.0 | 12,090.0 | 12,090.0 | 79,300 |
| 2019/05/24 | 11,980.0 | 12,120.0 | 11,920.0 | 12,060.0 | 12,060.0 | 90,400 |
| 2019/05/23 | 12,190.0 | 12,290.0 | 12,020.0 | 12,200.0 | 12,200.0 | 124,500 |
| 2019/05/22 | 12,500.0 | 12,590.0 | 12,200.0 | 12,290.0 | 12,290.0 | 158,300 |
| 2019/05/21 | 11,980.0 | 12,370.0 | 11,970.0 | 12,290.0 | 12,290.0 | 133,900 |
| 2019/05/20 | 12,310.0 | 12,380.0 | 12,070.0 | 12,110.0 | 12,110.0 | 62,000 |
| 2019/05/17 | 12,440.0 | 12,440.0 | 12,120.0 | 12,190.0 | 12,190.0 | 112,900 |
| 2019/05/16 | 12,570.0 | 12,570.0 | 12,170.0 | 12,220.0 | 12,220.0 | 127,000 |
| 2019/05/15 | 12,440.0 | 12,650.0 | 12,300.0 | 12,610.0 | 12,610.0 | 78,600 |
| 2019/05/14 | 12,080.0 | 12,490.0 | 12,030.0 | 12,410.0 | 12,410.0 | 114,300 |
| 2019/05/13 | 12,320.0 | 12,440.0 | 12,280.0 | 12,340.0 | 12,340.0 | 75,700 |
| 2019/05/10 | 12,460.0 | 12,690.0 | 12,430.0 | 12,540.0 | 12,540.0 | 124,900 |
| 2019/05/09 | 11,760.0 | 12,460.0 | 11,760.0 | 12,390.0 | 12,390.0 | 233,000 |
| 2019/05/08 | 12,130.0 | 12,230.0 | 11,920.0 | 11,990.0 | 11,990.0 | 115,300 |
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。
