19,542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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 22,135.0 | 22,240.0 | 21,550.0 | 21,780.0 | 21,780.0 | 178,400 |
| 2026/03/04 | 21,500.0 | 22,140.0 | 21,110.0 | 21,500.0 | 21,500.0 | 222,500 |
| 2026/03/03 | 23,015.0 | 23,190.0 | 22,050.0 | 22,195.0 | 22,195.0 | 190,300 |
| 2026/03/02 | 22,835.0 | 23,220.0 | 22,760.0 | 22,985.0 | 22,985.0 | 154,600 |
| 2026/02/27 | 22,780.0 | 23,400.0 | 22,780.0 | 23,335.0 | 23,335.0 | 189,800 |
| 2026/02/26 | 23,805.0 | 24,030.0 | 23,180.0 | 23,280.0 | 23,280.0 | 273,500 |
| 2026/02/25 | 23,405.0 | 24,035.0 | 22,625.0 | 23,985.0 | 23,985.0 | 333,300 |
| 2026/02/24 | 21,740.0 | 22,585.0 | 21,740.0 | 22,405.0 | 22,405.0 | 149,000 |
| 2026/02/20 | 21,700.0 | 21,700.0 | 21,395.0 | 21,400.0 | 21,400.0 | 108,900 |
| 2026/02/19 | 21,720.0 | 21,985.0 | 21,520.0 | 21,865.0 | 21,865.0 | 131,400 |
| 2026/02/18 | 21,205.0 | 21,905.0 | 21,205.0 | 21,575.0 | 21,575.0 | 150,300 |
| 2026/02/17 | 20,900.0 | 21,205.0 | 20,840.0 | 21,205.0 | 21,205.0 | 148,100 |
| 2026/02/16 | 20,670.0 | 21,155.0 | 20,650.0 | 20,920.0 | 20,920.0 | 113,600 |
| 2026/02/13 | 21,305.0 | 21,470.0 | 20,595.0 | 20,665.0 | 20,665.0 | 131,200 |
| 2026/02/12 | 21,245.0 | 21,530.0 | 21,095.0 | 21,295.0 | 21,295.0 | 236,600 |
| 2026/02/10 | 20,795.0 | 21,245.0 | 20,720.0 | 21,015.0 | 21,015.0 | 202,900 |
| 2026/02/09 | 20,990.0 | 21,055.0 | 20,475.0 | 20,475.0 | 20,475.0 | 184,500 |
| 2026/02/06 | 19,610.0 | 20,515.0 | 19,500.0 | 20,320.0 | 20,320.0 | 404,500 |
| 2026/02/05 | 20,875.0 | 20,875.0 | 19,370.0 | 19,730.0 | 19,730.0 | 611,600 |
| 2026/02/04 | 17,850.0 | 19,575.0 | 17,415.0 | 19,575.0 | 19,575.0 | 816,800 |
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。
