18,715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) |
|---|---|---|---|---|---|---|
| 2015/07/16 | 16,780.0 | 16,920.0 | 16,610.0 | 16,790.0 | 15,990.4 | 123,700 |
| 2015/07/15 | 16,370.0 | 16,550.0 | 16,240.0 | 16,550.0 | 15,761.8 | 65,700 |
| 2015/07/14 | 16,500.0 | 16,530.0 | 16,300.0 | 16,370.0 | 15,590.4 | 86,000 |
| 2015/07/13 | 16,040.0 | 16,360.0 | 15,920.0 | 16,170.0 | 15,399.9 | 102,100 |
| 2015/07/10 | 16,140.0 | 16,140.0 | 15,700.0 | 15,770.0 | 15,019.0 | 154,500 |
| 2015/07/09 | 15,860.0 | 16,080.0 | 15,440.0 | 16,010.0 | 15,247.6 | 228,800 |
| 2015/07/08 | 16,700.0 | 16,880.0 | 16,080.0 | 16,080.0 | 15,314.2 | 155,200 |
| 2015/07/07 | 17,090.0 | 17,140.0 | 16,810.0 | 16,810.0 | 16,009.5 | 92,200 |
| 2015/07/06 | 16,990.0 | 17,160.0 | 16,790.0 | 16,850.0 | 16,047.6 | 97,300 |
| 2015/07/03 | 17,140.0 | 17,260.0 | 17,060.0 | 17,150.0 | 16,333.3 | 55,400 |
| 2015/07/02 | 17,150.0 | 17,370.0 | 17,130.0 | 17,140.0 | 16,323.7 | 90,800 |
| 2015/07/01 | 17,450.0 | 17,520.0 | 17,030.0 | 17,050.0 | 16,238.0 | 155,900 |
| 2015/06/30 | 17,400.0 | 17,550.0 | 17,310.0 | 17,530.0 | 16,695.2 | 120,300 |
| 2015/06/29 | 17,380.0 | 17,630.0 | 17,230.0 | 17,460.0 | 16,628.5 | 99,200 |
| 2015/06/26 | 17,760.0 | 17,850.0 | 17,650.0 | 17,780.0 | 16,933.3 | 78,800 |
| 2015/06/25 | 17,800.0 | 17,890.0 | 17,640.0 | 17,640.0 | 16,799.9 | 84,500 |
| 2015/06/24 | 17,890.0 | 18,080.0 | 17,800.0 | 17,960.0 | 17,104.7 | 184,000 |
| 2015/06/23 | 17,990.0 | 18,030.0 | 17,850.0 | 17,890.0 | 17,038.0 | 169,500 |
| 2015/06/22 | 17,600.0 | 17,870.0 | 17,520.0 | 17,830.0 | 16,980.9 | 105,700 |
| 2015/06/19 | 17,800.0 | 18,020.0 | 17,700.0 | 17,700.0 | 16,857.1 | 182,000 |
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。
