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) |
|---|---|---|---|---|---|---|
| 2018/10/30 | 10,060.0 | 10,370.0 | 10,060.0 | 10,360.0 | 10,360.0 | 322,400 |
| 2018/10/29 | 10,250.0 | 10,330.0 | 10,110.0 | 10,120.0 | 10,120.0 | 127,900 |
| 2018/10/26 | 10,350.0 | 10,410.0 | 10,100.0 | 10,250.0 | 10,250.0 | 201,000 |
| 2018/10/25 | 10,380.0 | 10,560.0 | 10,350.0 | 10,450.0 | 10,450.0 | 321,100 |
| 2018/10/24 | 10,590.0 | 10,650.0 | 10,490.0 | 10,500.0 | 10,500.0 | 163,200 |
| 2018/10/23 | 10,500.0 | 10,620.0 | 10,460.0 | 10,500.0 | 10,500.0 | 180,000 |
| 2018/10/22 | 10,340.0 | 10,670.0 | 10,340.0 | 10,640.0 | 10,640.0 | 148,900 |
| 2018/10/19 | 10,490.0 | 10,520.0 | 10,360.0 | 10,490.0 | 10,490.0 | 178,700 |
| 2018/10/18 | 10,740.0 | 10,780.0 | 10,590.0 | 10,620.0 | 10,620.0 | 169,200 |
| 2018/10/17 | 10,870.0 | 10,870.0 | 10,660.0 | 10,740.0 | 10,740.0 | 136,000 |
| 2018/10/16 | 10,620.0 | 10,690.0 | 10,480.0 | 10,640.0 | 10,640.0 | 138,400 |
| 2018/10/15 | 10,660.0 | 10,890.0 | 10,600.0 | 10,650.0 | 10,650.0 | 141,300 |
| 2018/10/12 | 10,860.0 | 10,890.0 | 10,700.0 | 10,830.0 | 10,830.0 | 183,300 |
| 2018/10/11 | 10,870.0 | 11,100.0 | 10,790.0 | 10,870.0 | 10,870.0 | 172,900 |
| 2018/10/10 | 11,570.0 | 11,690.0 | 11,310.0 | 11,410.0 | 11,410.0 | 231,700 |
| 2018/10/09 | 11,820.0 | 11,880.0 | 11,530.0 | 11,550.0 | 11,550.0 | 161,400 |
| 2018/10/05 | 12,160.0 | 12,220.0 | 11,980.0 | 11,990.0 | 11,990.0 | 154,500 |
| 2018/10/04 | 12,490.0 | 12,500.0 | 12,320.0 | 12,320.0 | 12,320.0 | 116,100 |
| 2018/10/03 | 12,520.0 | 12,600.0 | 12,300.0 | 12,300.0 | 12,300.0 | 100,200 |
| 2018/10/02 | 12,590.0 | 12,760.0 | 12,450.0 | 12,480.0 | 12,480.0 | 130,100 |
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。
