18,648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) |
|---|---|---|---|---|---|---|
| 2019/09/13 | 13,630.0 | 13,900.0 | 13,560.0 | 13,820.0 | 13,820.0 | 169,700 |
| 2019/09/12 | 13,640.0 | 13,770.0 | 13,570.0 | 13,620.0 | 13,620.0 | 124,200 |
| 2019/09/11 | 13,360.0 | 13,490.0 | 13,320.0 | 13,480.0 | 13,480.0 | 152,700 |
| 2019/09/10 | 13,170.0 | 13,410.0 | 13,170.0 | 13,370.0 | 13,370.0 | 110,000 |
| 2019/09/09 | 12,860.0 | 13,190.0 | 12,860.0 | 13,190.0 | 13,190.0 | 89,900 |
| 2019/09/06 | 12,740.0 | 12,920.0 | 12,600.0 | 12,860.0 | 12,860.0 | 115,000 |
| 2019/09/05 | 12,290.0 | 12,690.0 | 12,290.0 | 12,640.0 | 12,640.0 | 123,000 |
| 2019/09/04 | 12,000.0 | 12,180.0 | 11,940.0 | 12,110.0 | 12,110.0 | 74,500 |
| 2019/09/03 | 12,020.0 | 12,090.0 | 11,940.0 | 11,990.0 | 11,990.0 | 66,200 |
| 2019/09/02 | 12,070.0 | 12,090.0 | 11,940.0 | 11,990.0 | 11,990.0 | 43,000 |
| 2019/08/30 | 12,000.0 | 12,130.0 | 11,960.0 | 12,070.0 | 12,070.0 | 95,600 |
| 2019/08/29 | 11,690.0 | 11,750.0 | 11,650.0 | 11,720.0 | 11,720.0 | 90,600 |
| 2019/08/28 | 11,580.0 | 11,680.0 | 11,530.0 | 11,650.0 | 11,650.0 | 70,100 |
| 2019/08/27 | 11,600.0 | 11,700.0 | 11,520.0 | 11,590.0 | 11,590.0 | 59,000 |
| 2019/08/26 | 11,340.0 | 11,510.0 | 11,340.0 | 11,420.0 | 11,420.0 | 79,800 |
| 2019/08/23 | 11,840.0 | 11,860.0 | 11,720.0 | 11,740.0 | 11,740.0 | 57,800 |
| 2019/08/22 | 11,890.0 | 11,900.0 | 11,720.0 | 11,750.0 | 11,750.0 | 44,400 |
| 2019/08/21 | 11,710.0 | 11,910.0 | 11,650.0 | 11,870.0 | 11,870.0 | 60,700 |
| 2019/08/20 | 11,880.0 | 11,930.0 | 11,720.0 | 11,870.0 | 11,870.0 | 79,800 |
| 2019/08/19 | 11,830.0 | 11,890.0 | 11,730.0 | 11,850.0 | 11,850.0 | 96,000 |
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。
