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) |
|---|---|---|---|---|---|---|
| 2019/03/01 | 11,450.0 | 11,550.0 | 11,410.0 | 11,480.0 | 11,480.0 | 76,800 |
| 2019/02/28 | 11,620.0 | 11,620.0 | 11,430.0 | 11,450.0 | 11,450.0 | 81,500 |
| 2019/02/27 | 11,650.0 | 11,740.0 | 11,600.0 | 11,620.0 | 11,620.0 | 93,800 |
| 2019/02/26 | 11,810.0 | 11,830.0 | 11,640.0 | 11,640.0 | 11,640.0 | 59,000 |
| 2019/02/25 | 11,820.0 | 11,890.0 | 11,790.0 | 11,830.0 | 11,830.0 | 51,200 |
| 2019/02/22 | 11,640.0 | 11,740.0 | 11,600.0 | 11,690.0 | 11,690.0 | 45,800 |
| 2019/02/21 | 11,760.0 | 11,770.0 | 11,580.0 | 11,680.0 | 11,680.0 | 93,000 |
| 2019/02/20 | 11,910.0 | 11,940.0 | 11,650.0 | 11,670.0 | 11,670.0 | 111,500 |
| 2019/02/19 | 11,990.0 | 11,990.0 | 11,850.0 | 11,900.0 | 11,900.0 | 55,900 |
| 2019/02/18 | 12,020.0 | 12,020.0 | 11,800.0 | 11,990.0 | 11,990.0 | 83,600 |
| 2019/02/15 | 11,870.0 | 11,870.0 | 11,610.0 | 11,720.0 | 11,720.0 | 73,300 |
| 2019/02/14 | 11,900.0 | 12,030.0 | 11,830.0 | 11,900.0 | 11,900.0 | 95,900 |
| 2019/02/13 | 11,840.0 | 12,020.0 | 11,840.0 | 11,990.0 | 11,990.0 | 86,400 |
| 2019/02/12 | 11,360.0 | 11,880.0 | 11,360.0 | 11,780.0 | 11,780.0 | 79,600 |
| 2019/02/08 | 11,750.0 | 11,820.0 | 11,490.0 | 11,510.0 | 11,510.0 | 97,300 |
| 2019/02/07 | 11,500.0 | 11,970.0 | 11,480.0 | 11,930.0 | 11,930.0 | 117,900 |
| 2019/02/06 | 11,910.0 | 12,070.0 | 11,800.0 | 11,880.0 | 11,880.0 | 94,000 |
| 2019/02/05 | 11,840.0 | 11,910.0 | 11,780.0 | 11,890.0 | 11,890.0 | 83,000 |
| 2019/02/04 | 11,680.0 | 11,870.0 | 11,630.0 | 11,820.0 | 11,820.0 | 90,800 |
| 2019/02/01 | 11,640.0 | 11,830.0 | 11,580.0 | 11,670.0 | 11,670.0 | 75,600 |
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。
