18,818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) |
|---|---|---|---|---|---|---|
| 2025/03/14 | 17,565.0 | 17,815.0 | 17,555.0 | 17,720.0 | 17,720.0 | 113,000 |
| 2025/03/13 | 17,830.0 | 18,005.0 | 17,565.0 | 17,570.0 | 17,570.0 | 117,500 |
| 2025/03/12 | 17,345.0 | 18,120.0 | 17,345.0 | 17,855.0 | 17,855.0 | 164,200 |
| 2025/03/11 | 17,075.0 | 17,500.0 | 16,950.0 | 17,415.0 | 17,415.0 | 156,000 |
| 2025/03/10 | 17,795.0 | 17,815.0 | 17,225.0 | 17,340.0 | 17,340.0 | 142,600 |
| 2025/03/07 | 17,205.0 | 17,570.0 | 17,205.0 | 17,550.0 | 17,550.0 | 98,000 |
| 2025/03/06 | 17,530.0 | 17,740.0 | 17,495.0 | 17,545.0 | 17,545.0 | 75,900 |
| 2025/03/05 | 17,510.0 | 17,585.0 | 17,295.0 | 17,510.0 | 17,510.0 | 68,700 |
| 2025/03/04 | 17,540.0 | 17,725.0 | 17,375.0 | 17,480.0 | 17,480.0 | 73,200 |
| 2025/03/03 | 17,430.0 | 17,705.0 | 17,340.0 | 17,705.0 | 17,705.0 | 82,800 |
| 2025/02/28 | 17,800.0 | 17,940.0 | 17,375.0 | 17,410.0 | 17,410.0 | 128,600 |
| 2025/02/27 | 18,175.0 | 18,175.0 | 17,910.0 | 18,040.0 | 18,040.0 | 79,400 |
| 2025/02/26 | 18,150.0 | 18,250.0 | 17,870.0 | 17,960.0 | 17,960.0 | 92,000 |
| 2025/02/25 | 18,465.0 | 18,500.0 | 18,175.0 | 18,180.0 | 18,180.0 | 119,900 |
| 2025/02/21 | 18,300.0 | 18,565.0 | 18,235.0 | 18,470.0 | 18,470.0 | 141,000 |
| 2025/02/20 | 18,310.0 | 18,330.0 | 18,090.0 | 18,220.0 | 18,220.0 | 70,800 |
| 2025/02/19 | 18,280.0 | 18,410.0 | 18,115.0 | 18,370.0 | 18,370.0 | 68,800 |
| 2025/02/18 | 18,365.0 | 18,435.0 | 18,205.0 | 18,280.0 | 18,280.0 | 64,400 |
| 2025/02/17 | 18,310.0 | 18,560.0 | 18,285.0 | 18,370.0 | 18,370.0 | 75,800 |
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。
