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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 11,780.0 | 11,920.0 | 11,770.0 | 11,820.0 | 11,820.0 | 111,800 |
| 2019/03/29 | 11,610.0 | 11,660.0 | 11,560.0 | 11,630.0 | 11,630.0 | 131,200 |
| 2019/03/28 | 11,600.0 | 11,600.0 | 11,480.0 | 11,560.0 | 11,560.0 | 104,100 |
| 2019/03/27 | 11,760.0 | 11,920.0 | 11,640.0 | 11,790.0 | 11,790.0 | 140,900 |
| 2019/03/26 | 11,450.0 | 11,760.0 | 11,400.0 | 11,760.0 | 11,760.0 | 155,600 |
| 2019/03/25 | 11,430.0 | 11,480.0 | 11,290.0 | 11,390.0 | 11,390.0 | 86,900 |
| 2019/03/22 | 11,540.0 | 11,690.0 | 11,540.0 | 11,660.0 | 11,660.0 | 93,600 |
| 2019/03/20 | 11,500.0 | 11,600.0 | 11,460.0 | 11,600.0 | 11,600.0 | 58,000 |
| 2019/03/19 | 11,490.0 | 11,500.0 | 11,400.0 | 11,470.0 | 11,470.0 | 42,800 |
| 2019/03/18 | 11,460.0 | 11,550.0 | 11,410.0 | 11,550.0 | 11,550.0 | 52,500 |
| 2019/03/15 | 11,300.0 | 11,500.0 | 11,300.0 | 11,430.0 | 11,430.0 | 91,900 |
| 2019/03/14 | 11,500.0 | 11,500.0 | 11,230.0 | 11,230.0 | 11,230.0 | 64,200 |
| 2019/03/13 | 11,420.0 | 11,500.0 | 11,200.0 | 11,380.0 | 11,380.0 | 97,700 |
| 2019/03/12 | 11,360.0 | 11,700.0 | 11,360.0 | 11,620.0 | 11,620.0 | 67,600 |
| 2019/03/11 | 11,300.0 | 11,380.0 | 11,240.0 | 11,330.0 | 11,330.0 | 63,900 |
| 2019/03/08 | 11,200.0 | 11,370.0 | 11,160.0 | 11,300.0 | 11,300.0 | 135,700 |
| 2019/03/07 | 11,500.0 | 11,510.0 | 11,320.0 | 11,320.0 | 11,320.0 | 77,800 |
| 2019/03/06 | 11,770.0 | 11,770.0 | 11,580.0 | 11,600.0 | 11,600.0 | 81,600 |
| 2019/03/05 | 11,640.0 | 11,760.0 | 11,560.0 | 11,760.0 | 11,760.0 | 77,200 |
| 2019/03/04 | 11,630.0 | 11,720.0 | 11,620.0 | 11,710.0 | 11,710.0 | 67,900 |
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。
