18,648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) |
|---|---|---|---|---|---|---|
| 2019/05/22 | 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 |
| 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 |
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。
