18,663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) |
|---|---|---|---|---|---|---|
| 2016/07/08 | 11,970.0 | 12,080.0 | 11,860.0 | 11,870.0 | 11,304.7 | 89,600 |
| 2016/07/07 | 12,120.0 | 12,290.0 | 11,940.0 | 12,000.0 | 11,428.5 | 107,500 |
| 2016/07/06 | 12,140.0 | 12,190.0 | 11,950.0 | 12,070.0 | 11,495.2 | 81,400 |
| 2016/07/05 | 12,520.0 | 12,540.0 | 12,370.0 | 12,440.0 | 11,847.6 | 47,600 |
| 2016/07/04 | 12,410.0 | 12,530.0 | 12,210.0 | 12,520.0 | 11,923.7 | 64,000 |
| 2016/07/01 | 12,510.0 | 12,680.0 | 12,400.0 | 12,590.0 | 11,990.4 | 75,300 |
| 2016/06/30 | 12,950.0 | 12,950.0 | 12,510.0 | 12,510.0 | 11,914.2 | 110,800 |
| 2016/06/29 | 12,640.0 | 12,740.0 | 12,390.0 | 12,700.0 | 12,095.2 | 93,400 |
| 2016/06/28 | 12,360.0 | 12,580.0 | 12,130.0 | 12,480.0 | 11,885.7 | 78,100 |
| 2016/06/27 | 12,390.0 | 12,500.0 | 12,210.0 | 12,450.0 | 11,857.1 | 107,700 |
| 2016/06/24 | 13,400.0 | 13,490.0 | 12,090.0 | 12,170.0 | 11,590.4 | 94,100 |
| 2016/06/23 | 13,300.0 | 13,420.0 | 13,170.0 | 13,380.0 | 12,742.8 | 51,200 |
| 2016/06/22 | 13,210.0 | 13,270.0 | 13,010.0 | 13,200.0 | 12,571.4 | 96,500 |
| 2016/06/21 | 13,000.0 | 13,350.0 | 12,870.0 | 13,300.0 | 12,666.6 | 79,500 |
| 2016/06/20 | 12,950.0 | 13,100.0 | 12,870.0 | 13,030.0 | 12,409.5 | 94,100 |
| 2016/06/17 | 12,970.0 | 13,070.0 | 12,690.0 | 12,690.0 | 12,085.7 | 239,800 |
| 2016/06/16 | 13,120.0 | 13,200.0 | 12,750.0 | 12,800.0 | 12,190.4 | 94,200 |
| 2016/06/15 | 13,100.0 | 13,360.0 | 13,000.0 | 13,210.0 | 12,580.9 | 81,300 |
| 2016/06/14 | 13,230.0 | 13,250.0 | 13,040.0 | 13,080.0 | 12,457.1 | 75,900 |
| 2016/06/13 | 13,360.0 | 13,480.0 | 13,270.0 | 13,320.0 | 12,685.7 | 103,800 |
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。
