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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 14,700.0 | 14,860.0 | 14,670.0 | 14,670.0 | 14,670.0 | 119,000 |
| 2018/04/05 | 14,750.0 | 14,930.0 | 14,730.0 | 14,870.0 | 14,870.0 | 82,200 |
| 2018/04/04 | 14,620.0 | 14,680.0 | 14,570.0 | 14,620.0 | 14,620.0 | 96,500 |
| 2018/04/03 | 14,490.0 | 14,680.0 | 14,440.0 | 14,630.0 | 14,630.0 | 77,100 |
| 2018/04/02 | 14,590.0 | 14,710.0 | 14,560.0 | 14,560.0 | 14,560.0 | 51,500 |
| 2018/03/30 | 14,620.0 | 14,710.0 | 14,520.0 | 14,620.0 | 14,620.0 | 71,700 |
| 2018/03/29 | 14,660.0 | 14,660.0 | 14,410.0 | 14,540.0 | 14,540.0 | 131,100 |
| 2018/03/28 | 14,820.0 | 14,820.0 | 14,290.0 | 14,500.0 | 14,500.0 | 168,000 |
| 2018/03/27 | 15,190.0 | 15,470.0 | 15,150.0 | 15,270.0 | 14,542.8 | 206,700 |
| 2018/03/26 | 14,630.0 | 14,920.0 | 14,630.0 | 14,890.0 | 14,180.9 | 103,700 |
| 2018/03/23 | 15,110.0 | 15,250.0 | 14,750.0 | 14,780.0 | 14,076.1 | 123,600 |
| 2018/03/22 | 15,250.0 | 15,470.0 | 15,230.0 | 15,410.0 | 14,676.1 | 75,800 |
| 2018/03/20 | 15,410.0 | 15,420.0 | 15,230.0 | 15,400.0 | 14,666.6 | 75,300 |
| 2018/03/19 | 15,660.0 | 15,720.0 | 15,510.0 | 15,530.0 | 14,790.4 | 57,500 |
| 2018/03/16 | 16,160.0 | 16,160.0 | 15,770.0 | 15,780.0 | 15,028.5 | 121,700 |
| 2018/03/15 | 15,950.0 | 16,030.0 | 15,790.0 | 15,980.0 | 15,219.0 | 50,400 |
| 2018/03/14 | 15,670.0 | 16,060.0 | 15,600.0 | 15,980.0 | 15,219.0 | 121,500 |
| 2018/03/13 | 15,720.0 | 16,030.0 | 15,720.0 | 16,030.0 | 15,266.6 | 56,800 |
| 2018/03/12 | 15,960.0 | 16,020.0 | 15,760.0 | 15,870.0 | 15,114.2 | 62,000 |
| 2018/03/09 | 15,890.0 | 15,970.0 | 15,620.0 | 15,740.0 | 14,990.4 | 112,000 |
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。
