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) |
|---|---|---|---|---|---|---|
| 2019/05/07 | 12,630.0 | 12,690.0 | 12,360.0 | 12,420.0 | 12,420.0 | 162,000 |
| 2019/04/26 | 12,850.0 | 12,880.0 | 12,730.0 | 12,860.0 | 12,860.0 | 116,700 |
| 2019/04/25 | 12,850.0 | 12,960.0 | 12,780.0 | 12,870.0 | 12,870.0 | 80,900 |
| 2019/04/24 | 12,930.0 | 12,930.0 | 12,790.0 | 12,860.0 | 12,860.0 | 101,300 |
| 2019/04/23 | 12,880.0 | 12,930.0 | 12,790.0 | 12,870.0 | 12,870.0 | 118,400 |
| 2019/04/22 | 12,910.0 | 12,950.0 | 12,790.0 | 12,880.0 | 12,880.0 | 57,800 |
| 2019/04/19 | 13,000.0 | 13,080.0 | 12,940.0 | 13,040.0 | 13,040.0 | 53,300 |
| 2019/04/18 | 12,890.0 | 12,950.0 | 12,750.0 | 12,830.0 | 12,830.0 | 112,500 |
| 2019/04/17 | 12,710.0 | 12,900.0 | 12,700.0 | 12,850.0 | 12,850.0 | 93,600 |
| 2019/04/16 | 12,530.0 | 12,640.0 | 12,470.0 | 12,570.0 | 12,570.0 | 49,500 |
| 2019/04/15 | 12,530.0 | 12,600.0 | 12,450.0 | 12,590.0 | 12,590.0 | 59,500 |
| 2019/04/12 | 12,490.0 | 12,490.0 | 12,230.0 | 12,270.0 | 12,270.0 | 73,700 |
| 2019/04/11 | 12,280.0 | 12,430.0 | 12,210.0 | 12,350.0 | 12,350.0 | 85,600 |
| 2019/04/10 | 12,310.0 | 12,370.0 | 12,230.0 | 12,340.0 | 12,340.0 | 54,000 |
| 2019/04/09 | 12,460.0 | 12,530.0 | 12,390.0 | 12,490.0 | 12,490.0 | 65,900 |
| 2019/04/08 | 12,480.0 | 12,590.0 | 12,320.0 | 12,380.0 | 12,380.0 | 54,600 |
| 2019/04/05 | 12,270.0 | 12,480.0 | 12,240.0 | 12,460.0 | 12,460.0 | 72,400 |
| 2019/04/04 | 12,220.0 | 12,340.0 | 12,150.0 | 12,210.0 | 12,210.0 | 69,600 |
| 2019/04/03 | 12,000.0 | 12,210.0 | 12,000.0 | 12,190.0 | 12,190.0 | 89,000 |
| 2019/04/02 | 11,980.0 | 12,100.0 | 11,940.0 | 11,980.0 | 11,980.0 | 106,000 |
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。
