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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 14,280.0 | 14,510.0 | 14,270.0 | 14,440.0 | 14,440.0 | 73,100 |
| 2018/06/05 | 14,410.0 | 14,480.0 | 14,330.0 | 14,380.0 | 14,380.0 | 66,900 |
| 2018/06/04 | 14,460.0 | 14,550.0 | 14,420.0 | 14,440.0 | 14,440.0 | 57,700 |
| 2018/06/01 | 14,050.0 | 14,310.0 | 14,040.0 | 14,250.0 | 14,250.0 | 62,800 |
| 2018/05/31 | 14,200.0 | 14,380.0 | 14,120.0 | 14,170.0 | 14,170.0 | 182,200 |
| 2018/05/30 | 14,110.0 | 14,200.0 | 14,050.0 | 14,190.0 | 14,190.0 | 73,800 |
| 2018/05/29 | 14,540.0 | 14,540.0 | 14,260.0 | 14,310.0 | 14,310.0 | 81,400 |
| 2018/05/28 | 14,390.0 | 14,490.0 | 14,320.0 | 14,350.0 | 14,350.0 | 57,300 |
| 2018/05/25 | 14,380.0 | 14,510.0 | 14,290.0 | 14,290.0 | 14,290.0 | 75,100 |
| 2018/05/24 | 14,500.0 | 14,520.0 | 14,310.0 | 14,320.0 | 14,320.0 | 83,800 |
| 2018/05/23 | 14,550.0 | 14,680.0 | 14,540.0 | 14,580.0 | 14,580.0 | 92,700 |
| 2018/05/22 | 14,530.0 | 14,650.0 | 14,530.0 | 14,650.0 | 14,650.0 | 59,600 |
| 2018/05/21 | 14,600.0 | 14,670.0 | 14,480.0 | 14,530.0 | 14,530.0 | 80,400 |
| 2018/05/18 | 14,730.0 | 14,760.0 | 14,570.0 | 14,730.0 | 14,730.0 | 48,400 |
| 2018/05/17 | 14,580.0 | 14,720.0 | 14,530.0 | 14,540.0 | 14,540.0 | 76,000 |
| 2018/05/16 | 14,690.0 | 14,810.0 | 14,620.0 | 14,650.0 | 14,650.0 | 53,000 |
| 2018/05/15 | 14,730.0 | 14,940.0 | 14,660.0 | 14,700.0 | 14,700.0 | 69,700 |
| 2018/05/14 | 14,730.0 | 14,840.0 | 14,590.0 | 14,760.0 | 14,760.0 | 61,500 |
| 2018/05/11 | 14,440.0 | 14,910.0 | 14,440.0 | 14,790.0 | 14,790.0 | 102,700 |
| 2018/05/10 | 14,450.0 | 14,730.0 | 14,310.0 | 14,490.0 | 14,490.0 | 102,100 |
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。
