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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 13,000.0 | 13,000.0 | 12,850.0 | 12,960.0 | 12,960.0 | 90,400 |
| 2018/08/29 | 12,730.0 | 12,940.0 | 12,730.0 | 12,910.0 | 12,910.0 | 64,300 |
| 2018/08/28 | 12,890.0 | 12,960.0 | 12,710.0 | 12,730.0 | 12,730.0 | 53,000 |
| 2018/08/27 | 12,510.0 | 12,770.0 | 12,470.0 | 12,750.0 | 12,750.0 | 62,800 |
| 2018/08/24 | 12,500.0 | 12,500.0 | 12,380.0 | 12,450.0 | 12,450.0 | 46,600 |
| 2018/08/23 | 12,460.0 | 12,460.0 | 12,290.0 | 12,360.0 | 12,360.0 | 75,700 |
| 2018/08/22 | 12,150.0 | 12,410.0 | 12,110.0 | 12,400.0 | 12,400.0 | 93,100 |
| 2018/08/21 | 12,060.0 | 12,150.0 | 12,000.0 | 12,130.0 | 12,130.0 | 89,100 |
| 2018/08/20 | 12,200.0 | 12,260.0 | 12,060.0 | 12,150.0 | 12,150.0 | 86,700 |
| 2018/08/17 | 12,160.0 | 12,270.0 | 12,080.0 | 12,210.0 | 12,210.0 | 67,800 |
| 2018/08/16 | 12,000.0 | 12,180.0 | 11,890.0 | 12,100.0 | 12,100.0 | 117,900 |
| 2018/08/15 | 12,260.0 | 12,450.0 | 12,120.0 | 12,200.0 | 12,200.0 | 117,700 |
| 2018/08/14 | 12,040.0 | 12,380.0 | 12,040.0 | 12,380.0 | 12,380.0 | 112,200 |
| 2018/08/13 | 12,260.0 | 12,380.0 | 11,970.0 | 12,010.0 | 12,010.0 | 144,900 |
| 2018/08/10 | 12,660.0 | 12,710.0 | 12,430.0 | 12,450.0 | 12,450.0 | 91,300 |
| 2018/08/09 | 12,720.0 | 12,850.0 | 12,620.0 | 12,650.0 | 12,650.0 | 87,300 |
| 2018/08/08 | 12,660.0 | 12,810.0 | 12,510.0 | 12,720.0 | 12,720.0 | 174,300 |
| 2018/08/07 | 11,860.0 | 12,850.0 | 11,860.0 | 12,730.0 | 12,730.0 | 292,500 |
| 2018/08/06 | 12,620.0 | 12,790.0 | 11,880.0 | 12,000.0 | 12,000.0 | 321,400 |
| 2018/08/03 | 13,970.0 | 14,060.0 | 13,860.0 | 14,010.0 | 14,010.0 | 87,000 |
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。
