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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 14,060.0 | 14,710.0 | 14,020.0 | 14,480.0 | 14,480.0 | 288,100 |
| 2018/05/08 | 15,620.0 | 15,850.0 | 15,540.0 | 15,620.0 | 15,620.0 | 108,400 |
| 2018/05/07 | 15,710.0 | 15,750.0 | 15,500.0 | 15,560.0 | 15,560.0 | 86,200 |
| 2018/05/02 | 15,710.0 | 15,760.0 | 15,520.0 | 15,610.0 | 15,610.0 | 77,900 |
| 2018/05/01 | 15,220.0 | 15,530.0 | 15,210.0 | 15,480.0 | 15,480.0 | 105,300 |
| 2018/04/27 | 15,300.0 | 15,440.0 | 15,270.0 | 15,420.0 | 15,420.0 | 84,000 |
| 2018/04/26 | 15,110.0 | 15,360.0 | 15,110.0 | 15,340.0 | 15,340.0 | 62,000 |
| 2018/04/25 | 15,030.0 | 15,120.0 | 14,970.0 | 15,110.0 | 15,110.0 | 62,700 |
| 2018/04/24 | 15,070.0 | 15,130.0 | 15,010.0 | 15,100.0 | 15,100.0 | 93,800 |
| 2018/04/23 | 14,910.0 | 15,060.0 | 14,910.0 | 14,990.0 | 14,990.0 | 70,400 |
| 2018/04/20 | 15,290.0 | 15,290.0 | 15,050.0 | 15,160.0 | 15,160.0 | 62,400 |
| 2018/04/19 | 15,410.0 | 15,460.0 | 15,260.0 | 15,340.0 | 15,340.0 | 49,500 |
| 2018/04/18 | 15,200.0 | 15,440.0 | 15,140.0 | 15,410.0 | 15,410.0 | 73,800 |
| 2018/04/17 | 15,200.0 | 15,340.0 | 15,150.0 | 15,170.0 | 15,170.0 | 82,200 |
| 2018/04/16 | 15,250.0 | 15,340.0 | 15,070.0 | 15,200.0 | 15,200.0 | 42,700 |
| 2018/04/13 | 14,740.0 | 15,190.0 | 14,740.0 | 15,140.0 | 15,140.0 | 110,300 |
| 2018/04/12 | 14,810.0 | 14,830.0 | 14,650.0 | 14,730.0 | 14,730.0 | 120,500 |
| 2018/04/11 | 14,650.0 | 14,880.0 | 14,630.0 | 14,800.0 | 14,800.0 | 99,100 |
| 2018/04/10 | 14,560.0 | 14,820.0 | 14,490.0 | 14,770.0 | 14,770.0 | 126,200 |
| 2018/04/09 | 14,660.0 | 14,710.0 | 14,540.0 | 14,640.0 | 14,640.0 | 115,800 |
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。
