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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 11,800.0 | 12,110.0 | 11,730.0 | 12,100.0 | 12,100.0 | 128,500 |
| 2018/11/27 | 11,850.0 | 11,900.0 | 11,570.0 | 11,710.0 | 11,710.0 | 102,800 |
| 2018/11/26 | 11,760.0 | 11,920.0 | 11,690.0 | 11,850.0 | 11,850.0 | 112,700 |
| 2018/11/22 | 11,750.0 | 11,820.0 | 11,400.0 | 11,760.0 | 11,760.0 | 151,400 |
| 2018/11/21 | 11,380.0 | 11,750.0 | 11,350.0 | 11,680.0 | 11,680.0 | 134,900 |
| 2018/11/20 | 11,860.0 | 11,940.0 | 11,650.0 | 11,680.0 | 11,680.0 | 155,900 |
| 2018/11/19 | 11,760.0 | 12,120.0 | 11,750.0 | 12,010.0 | 12,010.0 | 169,100 |
| 2018/11/16 | 12,070.0 | 12,080.0 | 11,600.0 | 11,700.0 | 11,700.0 | 195,000 |
| 2018/11/15 | 11,810.0 | 12,170.0 | 11,810.0 | 12,100.0 | 12,100.0 | 200,900 |
| 2018/11/14 | 11,940.0 | 12,020.0 | 11,850.0 | 11,930.0 | 11,930.0 | 106,700 |
| 2018/11/13 | 11,790.0 | 11,930.0 | 11,570.0 | 11,880.0 | 11,880.0 | 103,300 |
| 2018/11/12 | 11,910.0 | 12,140.0 | 11,790.0 | 12,100.0 | 12,100.0 | 89,800 |
| 2018/11/09 | 12,080.0 | 12,140.0 | 11,920.0 | 12,020.0 | 12,020.0 | 104,700 |
| 2018/11/08 | 12,250.0 | 12,250.0 | 11,920.0 | 11,950.0 | 11,950.0 | 123,600 |
| 2018/11/07 | 11,940.0 | 12,150.0 | 11,850.0 | 11,960.0 | 11,960.0 | 154,100 |
| 2018/11/06 | 11,910.0 | 12,020.0 | 11,680.0 | 11,810.0 | 11,810.0 | 179,800 |
| 2018/11/05 | 12,200.0 | 12,500.0 | 11,760.0 | 11,930.0 | 11,930.0 | 409,000 |
| 2018/11/02 | 10,990.0 | 11,340.0 | 10,920.0 | 11,300.0 | 11,300.0 | 204,400 |
| 2018/11/01 | 10,680.0 | 10,960.0 | 10,680.0 | 10,900.0 | 10,900.0 | 197,000 |
| 2018/10/31 | 10,330.0 | 10,740.0 | 10,290.0 | 10,730.0 | 10,730.0 | 149,000 |
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。
