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) |
|---|---|---|---|---|---|---|
| 2019/01/31 | 11,680.0 | 11,840.0 | 11,550.0 | 11,660.0 | 11,660.0 | 156,700 |
| 2019/01/30 | 11,500.0 | 11,660.0 | 11,490.0 | 11,560.0 | 11,560.0 | 151,200 |
| 2019/01/29 | 11,250.0 | 11,510.0 | 11,170.0 | 11,480.0 | 11,480.0 | 114,100 |
| 2019/01/28 | 11,290.0 | 11,490.0 | 11,280.0 | 11,370.0 | 11,370.0 | 85,500 |
| 2019/01/25 | 11,340.0 | 11,610.0 | 11,300.0 | 11,590.0 | 11,590.0 | 105,500 |
| 2019/01/24 | 11,330.0 | 11,450.0 | 11,230.0 | 11,370.0 | 11,370.0 | 83,800 |
| 2019/01/23 | 11,260.0 | 11,400.0 | 11,160.0 | 11,310.0 | 11,310.0 | 96,300 |
| 2019/01/22 | 11,580.0 | 11,580.0 | 11,310.0 | 11,360.0 | 11,360.0 | 40,600 |
| 2019/01/21 | 11,420.0 | 11,540.0 | 11,340.0 | 11,520.0 | 11,520.0 | 58,100 |
| 2019/01/18 | 11,240.0 | 11,370.0 | 11,090.0 | 11,330.0 | 11,330.0 | 64,500 |
| 2019/01/17 | 11,330.0 | 11,350.0 | 11,160.0 | 11,240.0 | 11,240.0 | 86,800 |
| 2019/01/16 | 11,200.0 | 11,320.0 | 11,090.0 | 11,230.0 | 11,230.0 | 69,900 |
| 2019/01/15 | 11,050.0 | 11,280.0 | 10,940.0 | 11,260.0 | 11,260.0 | 71,100 |
| 2019/01/11 | 11,000.0 | 11,110.0 | 10,880.0 | 11,060.0 | 11,060.0 | 80,400 |
| 2019/01/10 | 11,020.0 | 11,140.0 | 10,880.0 | 10,970.0 | 10,970.0 | 94,600 |
| 2019/01/09 | 11,070.0 | 11,380.0 | 10,980.0 | 11,090.0 | 11,090.0 | 241,300 |
| 2019/01/08 | 10,690.0 | 10,930.0 | 10,640.0 | 10,770.0 | 10,770.0 | 131,000 |
| 2019/01/07 | 10,410.0 | 10,700.0 | 10,330.0 | 10,580.0 | 10,580.0 | 98,200 |
| 2019/01/04 | 10,430.0 | 10,430.0 | 9,970.0 | 10,110.0 | 10,110.0 | 144,100 |
| 2018/12/28 | 10,720.0 | 10,890.0 | 10,680.0 | 10,770.0 | 10,770.0 | 83,100 |
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。
