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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 12,330.0 | 12,640.0 | 12,270.0 | 12,580.0 | 12,580.0 | 74,200 |
| 2018/09/28 | 12,380.0 | 12,490.0 | 12,240.0 | 12,420.0 | 12,420.0 | 131,800 |
| 2018/09/27 | 12,430.0 | 12,440.0 | 12,250.0 | 12,290.0 | 12,290.0 | 88,700 |
| 2018/09/26 | 12,390.0 | 12,590.0 | 12,390.0 | 12,590.0 | 12,590.0 | 77,300 |
| 2018/09/25 | 12,500.0 | 12,750.0 | 12,340.0 | 12,440.0 | 12,440.0 | 135,900 |
| 2018/09/21 | 12,530.0 | 12,680.0 | 12,460.0 | 12,470.0 | 12,470.0 | 152,500 |
| 2018/09/20 | 12,690.0 | 12,750.0 | 12,250.0 | 12,430.0 | 12,430.0 | 113,100 |
| 2018/09/19 | 12,570.0 | 12,780.0 | 12,560.0 | 12,750.0 | 12,750.0 | 92,600 |
| 2018/09/18 | 12,260.0 | 12,520.0 | 12,230.0 | 12,520.0 | 12,520.0 | 93,100 |
| 2018/09/14 | 12,260.0 | 12,440.0 | 12,250.0 | 12,360.0 | 12,360.0 | 112,000 |
| 2018/09/13 | 12,020.0 | 12,260.0 | 11,940.0 | 12,090.0 | 12,090.0 | 68,200 |
| 2018/09/12 | 12,250.0 | 12,280.0 | 11,960.0 | 12,030.0 | 12,030.0 | 107,000 |
| 2018/09/11 | 12,230.0 | 12,400.0 | 12,150.0 | 12,360.0 | 12,360.0 | 84,800 |
| 2018/09/10 | 12,290.0 | 12,380.0 | 12,220.0 | 12,260.0 | 12,260.0 | 54,100 |
| 2018/09/07 | 12,450.0 | 12,470.0 | 12,260.0 | 12,290.0 | 12,290.0 | 67,300 |
| 2018/09/06 | 12,630.0 | 12,680.0 | 12,530.0 | 12,570.0 | 12,570.0 | 73,800 |
| 2018/09/05 | 12,720.0 | 12,820.0 | 12,520.0 | 12,690.0 | 12,690.0 | 98,500 |
| 2018/09/04 | 12,550.0 | 12,930.0 | 12,550.0 | 12,770.0 | 12,770.0 | 128,500 |
| 2018/09/03 | 13,260.0 | 13,300.0 | 12,770.0 | 12,850.0 | 12,850.0 | 116,700 |
| 2018/08/31 | 12,730.0 | 13,270.0 | 12,730.0 | 13,220.0 | 13,220.0 | 180,600 |
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。
