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) |
|---|---|---|---|---|---|---|
| 2019/07/18 | 11,750.0 | 11,750.0 | 11,420.0 | 11,460.0 | 11,460.0 | 83,600 |
| 2019/07/17 | 11,930.0 | 11,980.0 | 11,770.0 | 11,790.0 | 11,790.0 | 57,700 |
| 2019/07/16 | 12,010.0 | 12,100.0 | 11,970.0 | 11,970.0 | 11,970.0 | 58,400 |
| 2019/07/12 | 12,060.0 | 12,060.0 | 11,930.0 | 12,000.0 | 12,000.0 | 71,700 |
| 2019/07/11 | 12,060.0 | 12,120.0 | 11,960.0 | 12,080.0 | 12,080.0 | 67,700 |
| 2019/07/10 | 12,070.0 | 12,100.0 | 11,960.0 | 11,980.0 | 11,980.0 | 85,800 |
| 2019/07/09 | 12,300.0 | 12,360.0 | 12,160.0 | 12,190.0 | 12,190.0 | 63,900 |
| 2019/07/08 | 12,360.0 | 12,410.0 | 12,330.0 | 12,330.0 | 12,330.0 | 53,400 |
| 2019/07/05 | 12,280.0 | 12,430.0 | 12,250.0 | 12,430.0 | 12,430.0 | 88,500 |
| 2019/07/04 | 12,350.0 | 12,350.0 | 12,230.0 | 12,280.0 | 12,280.0 | 54,700 |
| 2019/07/03 | 12,430.0 | 12,440.0 | 12,240.0 | 12,270.0 | 12,270.0 | 94,900 |
| 2019/07/02 | 12,550.0 | 12,550.0 | 12,370.0 | 12,530.0 | 12,530.0 | 97,900 |
| 2019/07/01 | 12,320.0 | 12,480.0 | 12,180.0 | 12,480.0 | 12,480.0 | 114,800 |
| 2019/06/28 | 11,910.0 | 12,030.0 | 11,800.0 | 12,020.0 | 12,020.0 | 73,800 |
| 2019/06/27 | 11,810.0 | 11,990.0 | 11,790.0 | 11,990.0 | 11,990.0 | 83,700 |
| 2019/06/26 | 11,710.0 | 11,940.0 | 11,700.0 | 11,770.0 | 11,770.0 | 72,400 |
| 2019/06/25 | 11,890.0 | 12,010.0 | 11,790.0 | 11,840.0 | 11,840.0 | 81,400 |
| 2019/06/24 | 11,860.0 | 11,920.0 | 11,750.0 | 11,850.0 | 11,850.0 | 86,200 |
| 2019/06/21 | 11,860.0 | 11,900.0 | 11,690.0 | 11,740.0 | 11,740.0 | 216,000 |
| 2019/06/20 | 11,820.0 | 11,840.0 | 11,670.0 | 11,830.0 | 11,830.0 | 79,600 |
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。
