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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 15,610.0 | 15,770.0 | 15,610.0 | 15,740.0 | 14,990.4 | 93,100 |
| 2018/03/07 | 15,330.0 | 15,540.0 | 15,300.0 | 15,350.0 | 14,619.0 | 61,100 |
| 2018/03/06 | 15,550.0 | 15,780.0 | 15,540.0 | 15,600.0 | 14,857.1 | 60,800 |
| 2018/03/05 | 15,390.0 | 15,470.0 | 15,260.0 | 15,330.0 | 14,599.9 | 66,500 |
| 2018/03/02 | 15,450.0 | 15,650.0 | 15,370.0 | 15,490.0 | 14,752.3 | 93,400 |
| 2018/03/01 | 15,850.0 | 15,890.0 | 15,610.0 | 15,710.0 | 14,961.8 | 116,600 |
| 2018/02/28 | 15,880.0 | 16,150.0 | 15,850.0 | 15,950.0 | 15,190.4 | 132,000 |
| 2018/02/27 | 15,700.0 | 15,900.0 | 15,700.0 | 15,880.0 | 15,123.7 | 54,100 |
| 2018/02/26 | 15,530.0 | 15,580.0 | 15,430.0 | 15,550.0 | 14,809.5 | 42,400 |
| 2018/02/23 | 15,150.0 | 15,390.0 | 15,130.0 | 15,380.0 | 14,647.6 | 60,200 |
| 2018/02/22 | 15,210.0 | 15,280.0 | 15,100.0 | 15,130.0 | 14,409.5 | 77,500 |
| 2018/02/21 | 15,360.0 | 15,470.0 | 15,260.0 | 15,370.0 | 14,638.0 | 62,600 |
| 2018/02/20 | 15,360.0 | 15,430.0 | 15,200.0 | 15,370.0 | 14,638.0 | 64,800 |
| 2018/02/19 | 15,280.0 | 15,420.0 | 15,210.0 | 15,410.0 | 14,676.1 | 56,800 |
| 2018/02/16 | 15,160.0 | 15,360.0 | 15,070.0 | 15,210.0 | 14,485.6 | 62,800 |
| 2018/02/15 | 14,930.0 | 15,150.0 | 14,930.0 | 15,050.0 | 14,333.3 | 75,000 |
| 2018/02/14 | 15,160.0 | 15,230.0 | 14,760.0 | 14,860.0 | 14,152.3 | 118,100 |
| 2018/02/13 | 15,420.0 | 15,450.0 | 15,040.0 | 15,070.0 | 14,352.3 | 131,400 |
| 2018/02/09 | 14,990.0 | 15,190.0 | 14,960.0 | 15,190.0 | 14,466.6 | 104,200 |
| 2018/02/08 | 15,450.0 | 15,580.0 | 15,310.0 | 15,390.0 | 14,657.1 | 80,000 |
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。
