3,209円
ヒロセ通商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) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 4,305.0 | 4,365.0 | 4,280.0 | 4,350.0 | 4,350.0 | 12,500 |
| 2024/07/09 | 4,340.0 | 4,340.0 | 4,250.0 | 4,250.0 | 4,250.0 | 10,800 |
| 2024/07/08 | 4,285.0 | 4,340.0 | 4,285.0 | 4,340.0 | 4,340.0 | 4,100 |
| 2024/07/05 | 4,390.0 | 4,390.0 | 4,250.0 | 4,255.0 | 4,255.0 | 10,900 |
| 2024/07/04 | 4,245.0 | 4,380.0 | 4,245.0 | 4,320.0 | 4,320.0 | 18,600 |
| 2024/07/03 | 4,130.0 | 4,265.0 | 4,130.0 | 4,245.0 | 4,245.0 | 16,700 |
| 2024/07/02 | 4,105.0 | 4,130.0 | 4,075.0 | 4,110.0 | 4,110.0 | 8,300 |
| 2024/07/01 | 4,150.0 | 4,160.0 | 4,105.0 | 4,105.0 | 4,105.0 | 6,700 |
| 2024/06/28 | 4,145.0 | 4,150.0 | 4,100.0 | 4,150.0 | 4,150.0 | 4,200 |
| 2024/06/27 | 4,075.0 | 4,150.0 | 4,045.0 | 4,145.0 | 4,145.0 | 8,700 |
| 2024/06/26 | 3,980.0 | 4,085.0 | 3,980.0 | 4,050.0 | 4,050.0 | 8,200 |
| 2024/06/25 | 3,975.0 | 4,020.0 | 3,950.0 | 4,000.0 | 4,000.0 | 9,000 |
| 2024/06/24 | 4,055.0 | 4,055.0 | 3,940.0 | 3,970.0 | 3,970.0 | 11,500 |
| 2024/06/21 | 3,960.0 | 4,055.0 | 3,960.0 | 4,055.0 | 4,055.0 | 6,400 |
| 2024/06/20 | 4,130.0 | 4,150.0 | 3,925.0 | 3,945.0 | 3,945.0 | 26,000 |
| 2024/06/19 | 4,165.0 | 4,235.0 | 4,100.0 | 4,125.0 | 4,125.0 | 15,600 |
| 2024/06/18 | 4,070.0 | 4,170.0 | 4,060.0 | 4,165.0 | 4,165.0 | 10,900 |
| 2024/06/17 | 4,085.0 | 4,085.0 | 4,010.0 | 4,030.0 | 4,030.0 | 11,100 |
| 2024/06/14 | 4,010.0 | 4,075.0 | 4,010.0 | 4,075.0 | 4,075.0 | 6,500 |
| 2024/06/13 | 4,030.0 | 4,030.0 | 3,980.0 | 4,000.0 | 4,000.0 | 6,700 |
ヒロセ通商の取引履歴を振り返りませんか？
ヒロセ通商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。
