18,348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) |
|---|---|---|---|---|---|---|
| 2022/02/01 | 17,340.0 | 17,730.0 | 16,940.0 | 17,040.0 | 17,040.0 | 175,300 |
| 2022/01/31 | 16,480.0 | 17,370.0 | 16,410.0 | 17,010.0 | 17,010.0 | 142,400 |
| 2022/01/28 | 16,290.0 | 16,490.0 | 16,080.0 | 16,450.0 | 16,450.0 | 86,500 |
| 2022/01/27 | 16,860.0 | 16,920.0 | 16,030.0 | 16,030.0 | 16,030.0 | 101,300 |
| 2022/01/26 | 17,000.0 | 17,100.0 | 16,540.0 | 16,710.0 | 16,710.0 | 83,600 |
| 2022/01/25 | 17,200.0 | 17,340.0 | 16,870.0 | 17,110.0 | 17,110.0 | 74,300 |
| 2022/01/24 | 17,160.0 | 17,270.0 | 16,810.0 | 17,270.0 | 17,270.0 | 91,800 |
| 2022/01/21 | 17,270.0 | 17,530.0 | 17,080.0 | 17,460.0 | 17,460.0 | 92,300 |
| 2022/01/20 | 17,150.0 | 17,580.0 | 17,080.0 | 17,450.0 | 17,450.0 | 98,400 |
| 2022/01/19 | 17,450.0 | 17,550.0 | 17,140.0 | 17,170.0 | 17,170.0 | 81,100 |
| 2022/01/18 | 17,900.0 | 18,080.0 | 17,650.0 | 17,700.0 | 17,700.0 | 74,600 |
| 2022/01/17 | 17,820.0 | 17,910.0 | 17,660.0 | 17,780.0 | 17,780.0 | 52,700 |
| 2022/01/14 | 17,740.0 | 17,830.0 | 17,420.0 | 17,680.0 | 17,680.0 | 88,600 |
| 2022/01/13 | 18,340.0 | 18,500.0 | 18,020.0 | 18,020.0 | 18,020.0 | 62,300 |
| 2022/01/12 | 17,990.0 | 18,500.0 | 17,910.0 | 18,430.0 | 18,430.0 | 120,300 |
| 2022/01/11 | 18,150.0 | 18,280.0 | 17,710.0 | 17,810.0 | 17,810.0 | 152,700 |
| 2022/01/07 | 18,830.0 | 18,880.0 | 18,170.0 | 18,320.0 | 18,320.0 | 91,000 |
| 2022/01/06 | 19,250.0 | 19,250.0 | 18,780.0 | 18,790.0 | 18,790.0 | 103,400 |
| 2022/01/05 | 19,570.0 | 19,580.0 | 19,320.0 | 19,440.0 | 19,440.0 | 73,200 |
| 2022/01/04 | 19,610.0 | 19,650.0 | 19,300.0 | 19,570.0 | 19,570.0 | 65,700 |
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。
