18,661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) |
|---|---|---|---|---|---|---|
| 2020/03/17 | 9,070.0 | 9,900.0 | 8,910.0 | 9,840.0 | 9,840.0 | 212,800 |
| 2020/03/16 | 9,710.0 | 9,790.0 | 9,160.0 | 9,190.0 | 9,190.0 | 139,900 |
| 2020/03/13 | 9,510.0 | 9,980.0 | 9,200.0 | 9,670.0 | 9,670.0 | 270,300 |
| 2020/03/12 | 10,250.0 | 10,470.0 | 10,010.0 | 10,110.0 | 10,110.0 | 134,700 |
| 2020/03/11 | 10,670.0 | 10,890.0 | 10,480.0 | 10,500.0 | 10,500.0 | 105,200 |
| 2020/03/10 | 10,540.0 | 10,740.0 | 10,100.0 | 10,670.0 | 10,670.0 | 150,100 |
| 2020/03/09 | 10,760.0 | 10,780.0 | 10,370.0 | 10,550.0 | 10,550.0 | 115,000 |
| 2020/03/06 | 11,180.0 | 11,270.0 | 11,000.0 | 11,110.0 | 11,110.0 | 89,500 |
| 2020/03/05 | 11,660.0 | 11,660.0 | 11,330.0 | 11,480.0 | 11,480.0 | 94,200 |
| 2020/03/04 | 11,310.0 | 11,540.0 | 11,180.0 | 11,420.0 | 11,420.0 | 112,700 |
| 2020/03/03 | 11,870.0 | 11,940.0 | 11,470.0 | 11,470.0 | 11,470.0 | 118,900 |
| 2020/03/02 | 11,330.0 | 11,860.0 | 11,220.0 | 11,720.0 | 11,720.0 | 101,700 |
| 2020/02/28 | 11,710.0 | 11,710.0 | 11,370.0 | 11,460.0 | 11,460.0 | 130,200 |
| 2020/02/27 | 12,300.0 | 12,340.0 | 11,970.0 | 12,010.0 | 12,010.0 | 89,800 |
| 2020/02/26 | 12,300.0 | 12,380.0 | 12,090.0 | 12,300.0 | 12,300.0 | 100,500 |
| 2020/02/25 | 12,240.0 | 12,530.0 | 12,180.0 | 12,370.0 | 12,370.0 | 104,900 |
| 2020/02/21 | 12,850.0 | 13,000.0 | 12,820.0 | 12,840.0 | 12,840.0 | 68,000 |
| 2020/02/20 | 13,200.0 | 13,240.0 | 12,870.0 | 12,890.0 | 12,890.0 | 69,900 |
| 2020/02/19 | 12,980.0 | 13,050.0 | 12,910.0 | 13,000.0 | 13,000.0 | 68,800 |
| 2020/02/18 | 13,100.0 | 13,140.0 | 12,760.0 | 12,810.0 | 12,810.0 | 114,400 |
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。
