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) |
|---|---|---|---|---|---|---|
| 2018/12/27 | 11,030.0 | 11,110.0 | 10,520.0 | 10,790.0 | 10,790.0 | 132,300 |
| 2018/12/26 | 9,990.0 | 10,170.0 | 9,930.0 | 10,130.0 | 10,130.0 | 96,600 |
| 2018/12/25 | 10,260.0 | 10,280.0 | 9,950.0 | 9,990.0 | 9,990.0 | 118,900 |
| 2018/12/21 | 10,500.0 | 10,630.0 | 10,410.0 | 10,510.0 | 10,510.0 | 193,400 |
| 2018/12/20 | 10,840.0 | 10,840.0 | 10,470.0 | 10,560.0 | 10,560.0 | 95,600 |
| 2018/12/19 | 10,960.0 | 10,960.0 | 10,770.0 | 10,910.0 | 10,910.0 | 98,500 |
| 2018/12/18 | 10,740.0 | 10,870.0 | 10,520.0 | 10,840.0 | 10,840.0 | 123,700 |
| 2018/12/17 | 10,890.0 | 10,980.0 | 10,800.0 | 10,860.0 | 10,860.0 | 77,000 |
| 2018/12/14 | 10,880.0 | 11,010.0 | 10,710.0 | 10,850.0 | 10,850.0 | 121,100 |
| 2018/12/13 | 10,930.0 | 11,120.0 | 10,880.0 | 11,030.0 | 11,030.0 | 132,500 |
| 2018/12/12 | 10,760.0 | 11,100.0 | 10,690.0 | 10,900.0 | 10,900.0 | 168,500 |
| 2018/12/11 | 10,750.0 | 10,780.0 | 10,460.0 | 10,510.0 | 10,510.0 | 95,900 |
| 2018/12/10 | 10,820.0 | 10,980.0 | 10,700.0 | 10,760.0 | 10,760.0 | 96,100 |
| 2018/12/07 | 11,150.0 | 11,300.0 | 10,900.0 | 11,040.0 | 11,040.0 | 149,800 |
| 2018/12/06 | 11,550.0 | 11,560.0 | 10,930.0 | 10,990.0 | 10,990.0 | 200,600 |
| 2018/12/05 | 11,530.0 | 11,780.0 | 11,510.0 | 11,700.0 | 11,700.0 | 78,200 |
| 2018/12/04 | 11,900.0 | 12,040.0 | 11,810.0 | 11,810.0 | 11,810.0 | 104,500 |
| 2018/12/03 | 12,050.0 | 12,180.0 | 11,890.0 | 11,900.0 | 11,900.0 | 91,300 |
| 2018/11/30 | 11,870.0 | 12,060.0 | 11,810.0 | 11,970.0 | 11,970.0 | 347,900 |
| 2018/11/29 | 12,270.0 | 12,300.0 | 11,690.0 | 11,760.0 | 11,760.0 | 150,200 |
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。
