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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 16,170.0 | 16,200.0 | 15,860.0 | 15,980.0 | 15,219.0 | 117,100 |
| 2017/12/06 | 16,280.0 | 16,320.0 | 15,910.0 | 15,920.0 | 15,161.8 | 78,600 |
| 2017/12/05 | 16,230.0 | 16,370.0 | 16,140.0 | 16,250.0 | 15,476.1 | 69,300 |
| 2017/12/04 | 16,760.0 | 16,820.0 | 16,340.0 | 16,380.0 | 15,599.9 | 66,900 |
| 2017/12/01 | 16,840.0 | 16,920.0 | 16,500.0 | 16,700.0 | 15,904.7 | 115,900 |
| 2017/11/30 | 16,560.0 | 16,770.0 | 16,230.0 | 16,740.0 | 15,942.8 | 234,100 |
| 2017/11/29 | 17,040.0 | 17,080.0 | 16,560.0 | 16,660.0 | 15,866.6 | 163,100 |
| 2017/11/28 | 17,520.0 | 17,520.0 | 17,250.0 | 17,280.0 | 16,457.1 | 44,000 |
| 2017/11/27 | 17,520.0 | 17,610.0 | 17,400.0 | 17,520.0 | 16,685.6 | 59,200 |
| 2017/11/24 | 17,530.0 | 17,610.0 | 17,410.0 | 17,600.0 | 16,761.8 | 65,200 |
| 2017/11/22 | 17,450.0 | 17,560.0 | 17,390.0 | 17,410.0 | 16,580.9 | 52,900 |
| 2017/11/21 | 17,310.0 | 17,420.0 | 17,220.0 | 17,300.0 | 16,476.1 | 101,700 |
| 2017/11/20 | 17,150.0 | 17,340.0 | 17,030.0 | 17,280.0 | 16,457.1 | 62,300 |
| 2017/11/17 | 17,200.0 | 17,370.0 | 17,150.0 | 17,170.0 | 16,352.3 | 88,200 |
| 2017/11/16 | 16,820.0 | 17,190.0 | 16,700.0 | 17,130.0 | 16,314.2 | 71,500 |
| 2017/11/15 | 17,030.0 | 17,100.0 | 16,800.0 | 16,830.0 | 16,028.5 | 95,600 |
| 2017/11/14 | 17,110.0 | 17,270.0 | 17,020.0 | 17,190.0 | 16,371.4 | 71,600 |
| 2017/11/13 | 17,060.0 | 17,160.0 | 17,010.0 | 17,080.0 | 16,266.6 | 52,100 |
| 2017/11/10 | 17,050.0 | 17,270.0 | 17,040.0 | 17,160.0 | 16,342.8 | 75,000 |
| 2017/11/09 | 17,470.0 | 17,650.0 | 17,110.0 | 17,290.0 | 16,466.6 | 129,200 |
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。
