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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 17,070.0 | 17,100.0 | 16,870.0 | 17,030.0 | 16,219.0 | 64,000 |
| 2018/01/09 | 16,820.0 | 17,130.0 | 16,710.0 | 17,110.0 | 16,295.2 | 84,200 |
| 2018/01/05 | 17,070.0 | 17,220.0 | 16,990.0 | 17,220.0 | 16,399.9 | 51,100 |
| 2018/01/04 | 16,710.0 | 16,990.0 | 16,630.0 | 16,990.0 | 16,180.9 | 77,200 |
| 2017/12/29 | 16,600.0 | 16,680.0 | 16,460.0 | 16,470.0 | 15,685.6 | 47,800 |
| 2017/12/28 | 16,660.0 | 16,720.0 | 16,520.0 | 16,550.0 | 15,761.8 | 41,100 |
| 2017/12/27 | 16,730.0 | 16,860.0 | 16,610.0 | 16,660.0 | 15,866.6 | 56,300 |
| 2017/12/26 | 16,850.0 | 16,910.0 | 16,690.0 | 16,740.0 | 15,942.8 | 35,300 |
| 2017/12/25 | 16,920.0 | 16,960.0 | 16,870.0 | 16,910.0 | 16,104.7 | 34,800 |
| 2017/12/22 | 16,780.0 | 16,920.0 | 16,660.0 | 16,910.0 | 16,104.7 | 86,700 |
| 2017/12/21 | 16,610.0 | 16,740.0 | 16,460.0 | 16,720.0 | 15,923.7 | 90,800 |
| 2017/12/20 | 16,390.0 | 16,610.0 | 16,310.0 | 16,590.0 | 15,799.9 | 111,300 |
| 2017/12/19 | 16,270.0 | 16,330.0 | 16,190.0 | 16,270.0 | 15,495.2 | 64,700 |
| 2017/12/18 | 15,650.0 | 16,180.0 | 15,650.0 | 16,170.0 | 15,399.9 | 118,600 |
| 2017/12/15 | 15,920.0 | 16,050.0 | 15,860.0 | 15,960.0 | 15,199.9 | 107,400 |
| 2017/12/14 | 16,170.0 | 16,210.0 | 16,000.0 | 16,040.0 | 15,276.1 | 91,300 |
| 2017/12/13 | 16,250.0 | 16,310.0 | 16,080.0 | 16,130.0 | 15,361.8 | 62,100 |
| 2017/12/12 | 16,250.0 | 16,400.0 | 16,230.0 | 16,290.0 | 15,514.2 | 61,400 |
| 2017/12/11 | 16,180.0 | 16,250.0 | 16,080.0 | 16,250.0 | 15,476.1 | 58,700 |
| 2017/12/08 | 15,690.0 | 16,140.0 | 15,690.0 | 16,130.0 | 15,361.8 | 122,200 |
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。
