18,704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) |
|---|---|---|---|---|---|---|
| 2018/01/29 | 17,080.0 | 17,250.0 | 16,920.0 | 17,110.0 | 16,295.2 | 90,000 |
| 2018/01/26 | 16,960.0 | 17,020.0 | 16,890.0 | 16,990.0 | 16,180.9 | 72,800 |
| 2018/01/25 | 17,110.0 | 17,150.0 | 16,970.0 | 16,970.0 | 16,161.8 | 80,500 |
| 2018/01/24 | 17,390.0 | 17,430.0 | 17,160.0 | 17,190.0 | 16,371.4 | 80,600 |
| 2018/01/23 | 17,190.0 | 17,460.0 | 17,180.0 | 17,420.0 | 16,590.4 | 55,800 |
| 2018/01/22 | 17,250.0 | 17,250.0 | 17,050.0 | 17,190.0 | 16,371.4 | 51,900 |
| 2018/01/19 | 17,300.0 | 17,370.0 | 17,100.0 | 17,290.0 | 16,466.6 | 77,400 |
| 2018/01/18 | 17,460.0 | 17,650.0 | 17,170.0 | 17,180.0 | 16,361.8 | 99,300 |
| 2018/01/17 | 16,850.0 | 17,340.0 | 16,850.0 | 17,310.0 | 16,485.6 | 99,200 |
| 2018/01/16 | 16,650.0 | 16,840.0 | 16,570.0 | 16,820.0 | 16,019.0 | 58,400 |
| 2018/01/15 | 16,810.0 | 16,910.0 | 16,570.0 | 16,620.0 | 15,828.5 | 66,300 |
| 2018/01/12 | 16,910.0 | 16,960.0 | 16,540.0 | 16,720.0 | 15,923.7 | 91,700 |
| 2018/01/11 | 16,960.0 | 16,980.0 | 16,800.0 | 16,970.0 | 16,161.8 | 61,400 |
| 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 |
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。
