18,848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) |
|---|---|---|---|---|---|---|
| 2025/02/17 | 18,310.0 | 18,560.0 | 18,285.0 | 18,370.0 | 18,370.0 | 75,800 |
| 2025/02/14 | 18,535.0 | 18,540.0 | 18,290.0 | 18,310.0 | 18,310.0 | 154,800 |
| 2025/02/13 | 18,565.0 | 18,580.0 | 18,375.0 | 18,440.0 | 18,440.0 | 172,000 |
| 2025/02/12 | 18,115.0 | 18,455.0 | 18,115.0 | 18,455.0 | 18,455.0 | 201,300 |
| 2025/02/10 | 18,110.0 | 18,490.0 | 18,060.0 | 18,060.0 | 18,060.0 | 192,000 |
| 2025/02/07 | 18,120.0 | 18,345.0 | 18,035.0 | 18,035.0 | 18,035.0 | 171,600 |
| 2025/02/06 | 18,360.0 | 18,485.0 | 17,965.0 | 18,070.0 | 18,070.0 | 217,600 |
| 2025/02/05 | 18,410.0 | 18,495.0 | 17,905.0 | 18,130.0 | 18,130.0 | 195,500 |
| 2025/02/04 | 19,315.0 | 20,290.0 | 17,800.0 | 17,835.0 | 17,835.0 | 633,700 |
| 2025/02/03 | 18,300.0 | 18,415.0 | 17,715.0 | 17,955.0 | 17,955.0 | 223,600 |
| 2025/01/31 | 18,600.0 | 18,700.0 | 18,520.0 | 18,630.0 | 18,630.0 | 120,500 |
| 2025/01/30 | 18,515.0 | 18,605.0 | 18,325.0 | 18,605.0 | 18,605.0 | 116,000 |
| 2025/01/29 | 18,545.0 | 18,620.0 | 18,420.0 | 18,585.0 | 18,585.0 | 74,100 |
| 2025/01/28 | 18,640.0 | 18,750.0 | 18,485.0 | 18,595.0 | 18,595.0 | 97,700 |
| 2025/01/27 | 18,825.0 | 18,835.0 | 18,495.0 | 18,740.0 | 18,740.0 | 105,100 |
| 2025/01/24 | 18,795.0 | 19,140.0 | 18,755.0 | 18,825.0 | 18,825.0 | 94,100 |
| 2025/01/23 | 18,770.0 | 18,895.0 | 18,730.0 | 18,840.0 | 18,840.0 | 90,800 |
| 2025/01/22 | 18,480.0 | 18,995.0 | 18,480.0 | 18,870.0 | 18,870.0 | 107,600 |
| 2025/01/21 | 18,630.0 | 18,630.0 | 18,325.0 | 18,375.0 | 18,375.0 | 81,300 |
| 2025/01/20 | 18,375.0 | 18,520.0 | 18,250.0 | 18,280.0 | 18,280.0 | 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。
