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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 13,400.0 | 13,420.0 | 13,270.0 | 13,290.0 | 13,290.0 | 88,200 |
| 2018/07/03 | 13,460.0 | 13,690.0 | 13,420.0 | 13,520.0 | 13,520.0 | 109,700 |
| 2018/07/02 | 13,630.0 | 13,790.0 | 13,470.0 | 13,520.0 | 13,520.0 | 74,400 |
| 2018/06/29 | 13,720.0 | 13,800.0 | 13,650.0 | 13,730.0 | 13,730.0 | 101,900 |
| 2018/06/28 | 13,640.0 | 13,790.0 | 13,570.0 | 13,720.0 | 13,720.0 | 78,200 |
| 2018/06/27 | 13,610.0 | 13,920.0 | 13,610.0 | 13,730.0 | 13,730.0 | 45,400 |
| 2018/06/26 | 13,500.0 | 13,690.0 | 13,440.0 | 13,680.0 | 13,680.0 | 71,300 |
| 2018/06/25 | 13,850.0 | 13,850.0 | 13,640.0 | 13,650.0 | 13,650.0 | 66,600 |
| 2018/06/22 | 13,540.0 | 13,740.0 | 13,540.0 | 13,720.0 | 13,720.0 | 123,200 |
| 2018/06/21 | 13,630.0 | 13,870.0 | 13,600.0 | 13,790.0 | 13,790.0 | 80,400 |
| 2018/06/20 | 13,510.0 | 13,670.0 | 13,420.0 | 13,660.0 | 13,660.0 | 88,800 |
| 2018/06/19 | 13,700.0 | 13,850.0 | 13,470.0 | 13,490.0 | 13,490.0 | 116,600 |
| 2018/06/18 | 13,980.0 | 14,090.0 | 13,610.0 | 13,700.0 | 13,700.0 | 176,700 |
| 2018/06/15 | 14,610.0 | 14,620.0 | 14,370.0 | 14,580.0 | 14,580.0 | 170,800 |
| 2018/06/14 | 14,590.0 | 14,650.0 | 14,530.0 | 14,530.0 | 14,530.0 | 69,200 |
| 2018/06/13 | 14,590.0 | 14,770.0 | 14,570.0 | 14,700.0 | 14,700.0 | 60,200 |
| 2018/06/12 | 14,640.0 | 14,690.0 | 14,590.0 | 14,590.0 | 14,590.0 | 56,700 |
| 2018/06/11 | 14,510.0 | 14,610.0 | 14,510.0 | 14,570.0 | 14,570.0 | 48,800 |
| 2018/06/08 | 14,620.0 | 14,680.0 | 14,480.0 | 14,490.0 | 14,490.0 | 96,500 |
| 2018/06/07 | 14,450.0 | 14,590.0 | 14,440.0 | 14,590.0 | 14,590.0 | 46,500 |
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。
